Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:95.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531C00095000 | 2024-05-02 10:56AM EDT | 2024-05-31 | 29.75 | 31.35 | 34.25 | 0.00 | - | 1 | 5 | 128.13% |
| ALB240621C00095000 | 2024-05-14 1:00PM EDT | 2024-06-21 | 40.28 | 32.05 | 34.55 | 0.00 | - | 10 | 63 | 83.35% |
| ALB240920C00095000 | 2024-05-15 10:52AM EDT | 2024-09-20 | 37.35 | 35.10 | 36.00 | 0.00 | - | 10 | 23 | 57.28% |
| ALB250117C00095000 | 2024-05-20 9:49AM EDT | 2025-01-17 | 39.95 | 39.35 | 41.15 | 0.00 | - | 2 | 21 | 58.31% |
| ALB250620C00095000 | 2024-04-22 2:34PM EDT | 2025-06-20 | 36.00 | 43.50 | 44.45 | 0.00 | - | - | 1 | 55.41% |
| ALB260116C00095000 | 2024-04-24 12:31PM EDT | 2026-01-16 | 40.10 | 48.60 | 50.65 | 0.00 | - | 25 | 36 | 56.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524P00095000 | 2024-05-21 9:58AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.29 | -0.01 | -50.00% | 17 | 2,715 | 139.84% |
| ALB240531P00095000 | 2024-05-21 3:32PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.26 | -0.10 | -76.92% | 3 | 39 | 83.40% |
| ALB240607P00095000 | 2024-05-01 11:18AM EDT | 2024-06-07 | 1.11 | 0.01 | 0.36 | 0.00 | - | - | 3 | 68.36% |
| ALB240614P00095000 | 2024-05-17 1:04PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.18 | 0.00 | - | 1 | 2 | 53.71% |
| ALB240621P00095000 | 2024-05-21 3:46PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 10 | 2,526 | 51.95% |
| ALB240816P00095000 | 2024-05-21 11:53AM EDT | 2024-08-16 | 1.31 | 1.22 | 1.31 | -0.09 | -6.43% | 25 | 49 | 47.28% |
| ALB240920P00095000 | 2024-05-21 11:30AM EDT | 2024-09-20 | 2.15 | 2.12 | 2.22 | +0.08 | +3.86% | 3 | 1,802 | 46.92% |
| ALB241220P00095000 | 2024-05-21 9:49AM EDT | 2024-12-20 | 4.07 | 4.35 | 5.35 | -0.38 | -8.54% | 1 | 23 | 49.66% |
| ALB250117P00095000 | 2024-05-17 12:46PM EDT | 2025-01-17 | 4.70 | 4.95 | 5.25 | 0.00 | - | 7 | 1,110 | 46.32% |
| ALB250321P00095000 | 2024-05-20 11:09AM EDT | 2025-03-21 | 6.10 | 6.20 | 7.00 | 0.00 | - | 1 | 249 | 47.03% |
| ALB250620P00095000 | 2024-05-02 1:41PM EDT | 2025-06-20 | 9.50 | 7.85 | 8.30 | 0.00 | - | 14 | 216 | 44.87% |
| ALB260116P00095000 | 2024-05-17 11:00AM EDT | 2026-01-16 | 10.75 | 11.55 | 11.95 | 0.00 | - | 2 | 39 | 44.10% |
© 2024 Yahoo. All rights reserved.