Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:165.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524C00165000 | 2024-05-21 12:23PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 7 | 10 | 119.14% |
| ALB240531C00165000 | 2024-05-21 10:03AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.27 | -0.05 | -50.00% | 4 | 13 | 74.02% |
| ALB240607C00165000 | 2024-05-20 10:34AM EDT | 2024-06-07 | 0.06 | 0.01 | 0.05 | 0.00 | - | 3 | 11 | 50.39% |
| ALB240614C00165000 | 2024-05-16 11:19AM EDT | 2024-06-14 | 0.25 | 0.04 | 0.32 | 0.00 | - | 7 | 15 | 51.37% |
| ALB240621C00165000 | 2024-05-21 3:22PM EDT | 2024-06-21 | 0.17 | 0.09 | 0.26 | -0.13 | -43.33% | 1 | 606 | 48.24% |
| ALB240628C00165000 | 2024-05-14 3:42PM EDT | 2024-06-28 | 1.19 | 0.16 | 0.44 | 0.00 | - | - | 4 | 48.22% |
| ALB240719C00165000 | 2024-05-21 10:06AM EDT | 2024-07-19 | 0.85 | 0.71 | 0.79 | -0.18 | -17.48% | 3 | 25 | 44.04% |
| ALB240816C00165000 | 2024-05-14 11:38AM EDT | 2024-08-16 | 2.18 | 1.91 | 2.49 | -2.02 | -48.10% | 3 | 3 | 49.68% |
| ALB240920C00165000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 3.49 | 3.30 | 3.55 | -0.14 | -3.86% | 2 | 409 | 47.39% |
| ALB241220C00165000 | 2024-05-21 12:01PM EDT | 2024-12-20 | 7.50 | 7.20 | 7.50 | -0.23 | -2.98% | 3 | 44 | 48.65% |
| ALB250117C00165000 | 2024-05-20 3:15PM EDT | 2025-01-17 | 9.18 | 8.25 | 8.65 | 0.00 | - | 1 | 5,353 | 48.90% |
| ALB250321C00165000 | 2024-05-02 10:17AM EDT | 2025-03-21 | 10.00 | 9.80 | 11.45 | 0.00 | - | 1 | 68 | 50.14% |
| ALB250620C00165000 | 2024-05-17 1:55PM EDT | 2025-06-20 | 15.85 | 13.10 | 14.10 | 0.00 | - | 1 | 2 | 49.27% |
| ALB260116C00165000 | 2024-05-21 9:53AM EDT | 2026-01-16 | 21.85 | 20.30 | 21.55 | +0.35 | +1.63% | 1 | 27 | 50.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00165000 | 2024-05-20 3:49PM EDT | 2024-06-21 | 35.34 | 37.15 | 38.85 | 0.00 | - | 3 | 1,458 | 55.32% |
| ALB240920P00165000 | 2024-03-07 4:52PM EDT | 2024-09-20 | 47.02 | 43.85 | 45.50 | 0.00 | - | 1 | 22 | 59.64% |
| ALB250117P00165000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 42.29 | 42.30 | 43.20 | 0.00 | - | 2 | 5,122 | 38.13% |
| ALB250620P00165000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 44.33 | 45.15 | 46.50 | 0.00 | - | 2 | 2 | 37.27% |
| ALB260116P00165000 | 2024-04-29 3:52PM EDT | 2026-01-16 | 52.06 | 48.90 | 50.90 | 0.00 | - | 1 | 27 | 37.44% |
© 2024 Yahoo. All rights reserved.