Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621C00080000 | 2024-05-21 9:36AM EDT | 2024-06-21 | 51.00 | 45.60 | 49.10 | -3.85 | -7.02% | 5 | 183 | 98.24% |
| ALB240920C00080000 | 2024-05-13 1:54PM EDT | 2024-09-20 | 53.84 | 47.50 | 50.65 | 0.00 | - | 1 | 11 | 68.54% |
| ALB241220C00080000 | 2024-05-16 3:29PM EDT | 2024-12-20 | 53.05 | 49.00 | 51.50 | 0.00 | - | 1 | 1 | 58.98% |
| ALB250117C00080000 | 2024-05-17 3:34PM EDT | 2025-01-17 | 55.03 | 49.55 | 51.85 | 0.00 | - | 6 | 64 | 57.78% |
| ALB250321C00080000 | 2024-05-21 10:20AM EDT | 2025-03-21 | 53.00 | 50.60 | 54.45 | -3.50 | -6.19% | 2 | 3 | 59.23% |
| ALB250620C00080000 | 2024-05-17 3:34PM EDT | 2025-06-20 | 58.23 | 52.75 | 55.55 | 0.00 | - | 1 | 7 | 57.57% |
| ALB260116C00080000 | 2024-05-20 12:55PM EDT | 2026-01-16 | 59.54 | 56.40 | 59.20 | 0.00 | - | 5 | 38 | 56.04% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524P00080000 | 2024-05-16 11:29AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 155 | 168.75% |
| ALB240531P00080000 | 2024-04-22 3:25PM EDT | 2024-05-31 | 0.86 | 0.00 | 0.75 | 0.00 | - | - | 10 | 147.75% |
| ALB240621P00080000 | 2024-05-21 2:10PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.28 | -0.03 | -30.00% | 1 | 540 | 75.59% |
| ALB240920P00080000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 0.60 | 0.40 | 0.81 | 0.00 | - | 3 | 587 | 51.59% |
| ALB241220P00080000 | 2024-05-15 12:41PM EDT | 2024-12-20 | 2.01 | 1.83 | 2.11 | 0.00 | - | 4 | 13 | 49.83% |
| ALB250117P00080000 | 2024-05-17 9:51AM EDT | 2025-01-17 | 2.15 | 2.18 | 2.49 | 0.00 | - | 1 | 794 | 49.22% |
| ALB250321P00080000 | 2024-05-21 2:12PM EDT | 2025-03-21 | 2.95 | 2.99 | 3.85 | -0.35 | -10.61% | 1 | 26 | 50.54% |
| ALB250620P00080000 | 2024-05-02 10:34AM EDT | 2025-06-20 | 5.51 | 4.20 | 4.75 | 0.00 | - | 23 | 13 | 47.86% |
| ALB260116P00080000 | 2024-05-17 3:25PM EDT | 2026-01-16 | 6.70 | 6.95 | 8.10 | 0.00 | - | 1 | 350 | 48.16% |
© 2024 Yahoo. All rights reserved.