Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524C00160000 | 2024-05-17 10:59AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.03 | 0.00 | - | 16 | 23 | 79.69% |
| ALB240531C00160000 | 2024-05-17 11:27AM EDT | 2024-05-31 | 0.17 | 0.01 | 0.12 | 0.00 | - | 10 | 32 | 57.62% |
| ALB240607C00160000 | 2024-05-20 10:54AM EDT | 2024-06-07 | 0.15 | 0.04 | 0.18 | 0.00 | - | 3 | 16 | 52.44% |
| ALB240614C00160000 | 2024-05-20 10:36AM EDT | 2024-06-14 | 0.13 | 0.11 | 0.40 | 0.00 | - | 6 | 54 | 51.56% |
| ALB240621C00160000 | 2024-05-21 10:37AM EDT | 2024-06-21 | 0.32 | 0.26 | 0.46 | -0.10 | -23.81% | 2 | 793 | 46.92% |
| ALB240628C00160000 | 2024-05-15 3:49PM EDT | 2024-06-28 | 0.68 | 0.41 | 0.60 | 0.00 | - | - | 5 | 45.02% |
| ALB240719C00160000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 1.53 | 1.16 | 1.59 | 0.00 | - | 9 | 28 | 46.66% |
| ALB240816C00160000 | 2024-05-21 11:04AM EDT | 2024-08-16 | 2.80 | 2.79 | 2.98 | -0.16 | -5.41% | 2 | 432 | 47.27% |
| ALB240920C00160000 | 2024-05-20 2:27PM EDT | 2024-09-20 | 4.48 | 4.25 | 4.55 | 0.00 | - | 3 | 784 | 47.03% |
| ALB241220C00160000 | 2024-05-20 10:12AM EDT | 2024-12-20 | 8.60 | 8.45 | 8.85 | 0.00 | - | 10 | 48 | 48.36% |
| ALB250117C00160000 | 2024-05-20 3:43PM EDT | 2025-01-17 | 10.50 | 9.70 | 9.95 | 0.00 | - | 160 | 740 | 48.33% |
| ALB250321C00160000 | 2024-05-21 11:47AM EDT | 2025-03-21 | 12.15 | 12.15 | 12.50 | +0.09 | +0.75% | 5 | 582 | 48.80% |
| ALB250620C00160000 | 2024-05-17 1:55PM EDT | 2025-06-20 | 17.20 | 15.30 | 15.80 | 0.00 | - | 7 | 100 | 49.19% |
| ALB260116C00160000 | 2024-05-14 11:52AM EDT | 2026-01-16 | 27.50 | 22.05 | 22.95 | 0.00 | - | 3 | 71 | 50.68% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00160000 | 2024-05-03 9:31AM EDT | 2024-06-21 | 32.00 | 31.50 | 32.90 | 0.00 | - | 5 | 348 | 55.93% |
| ALB240920P00160000 | 2024-05-13 10:02AM EDT | 2024-09-20 | 30.50 | 33.65 | 36.55 | 0.00 | - | 2 | 69 | 47.39% |
| ALB241220P00160000 | 2024-05-03 10:55AM EDT | 2024-12-20 | 37.05 | 36.25 | 38.20 | 0.00 | - | 18 | 19 | 41.02% |
| ALB250117P00160000 | 2024-05-20 3:49PM EDT | 2025-01-17 | 37.04 | 37.65 | 38.65 | 0.00 | - | 3 | 297 | 39.82% |
| ALB250321P00160000 | 2024-05-17 1:56PM EDT | 2025-03-21 | 38.05 | 39.55 | 40.10 | 0.00 | - | 7 | 500 | 38.97% |
| ALB250620P00160000 | 2024-03-14 11:20AM EDT | 2025-06-20 | 48.80 | 47.60 | 48.75 | 0.00 | - | 18 | 18 | 50.09% |
| ALB260116P00160000 | 2024-05-14 11:49AM EDT | 2026-01-16 | 41.77 | 45.45 | 46.45 | 0.00 | - | 1 | 33 | 37.84% |
© 2024 Yahoo. All rights reserved.