Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240816C00080000 | 2024-06-17 1:35PM EDT | 80.00 | 21.80 | 23.15 | 24.75 | 0.00 | - | 1 | 0 | 73.60% |
| ALB240816C00085000 | 2024-06-12 3:24PM EDT | 85.00 | 28.77 | 19.15 | 20.45 | 0.00 | - | - | 0 | 68.24% |
| ALB240816C00095000 | 2024-06-17 1:53PM EDT | 95.00 | 10.90 | 12.15 | 12.40 | 0.00 | - | 2 | 0 | 58.51% |
| ALB240816C00100000 | 2024-06-17 3:23PM EDT | 100.00 | 9.50 | 9.20 | 9.50 | +0.70 | +7.95% | 1 | 117 | 56.02% |
| ALB240816C00105000 | 2024-06-18 9:48AM EDT | 105.00 | 6.95 | 6.85 | 7.10 | +0.65 | +10.32% | 2 | 0 | 54.38% |
| ALB240816C00110000 | 2024-06-18 9:41AM EDT | 110.00 | 5.00 | 4.90 | 5.15 | +0.22 | +4.60% | 3 | 447 | 52.78% |
| ALB240816C00115000 | 2024-06-18 9:33AM EDT | 115.00 | 3.16 | 3.50 | 3.75 | -0.09 | -2.77% | 1 | 298 | 52.23% |
| ALB240816C00120000 | 2024-06-18 9:51AM EDT | 120.00 | 2.69 | 2.40 | 2.92 | +0.34 | +14.47% | 2 | 0 | 52.54% |
| ALB240816C00125000 | 2024-06-18 9:40AM EDT | 125.00 | 1.74 | 1.74 | 2.12 | +0.07 | +4.19% | 3 | 821 | 52.78% |
| ALB240816C00130000 | 2024-06-18 9:55AM EDT | 130.00 | 1.30 | 1.22 | 1.35 | +0.19 | +20.65% | 1 | 0 | 51.84% |
| ALB240816C00135000 | 2024-06-17 2:13PM EDT | 135.00 | 0.80 | 0.84 | 1.03 | 0.00 | - | 83 | 700 | 52.44% |
| ALB240816C00140000 | 2024-06-14 3:55PM EDT | 140.00 | 0.85 | 0.60 | 0.73 | 0.00 | - | 18 | 0 | 52.76% |
| ALB240816C00145000 | 2024-06-17 12:29PM EDT | 145.00 | 0.43 | 0.42 | 0.55 | 0.00 | - | 1 | 0 | 53.37% |
| ALB240816C00150000 | 2024-06-17 11:55AM EDT | 150.00 | 0.29 | 0.20 | 0.59 | 0.00 | - | 104 | 0 | 54.98% |
| ALB240816C00155000 | 2024-06-14 3:43PM EDT | 155.00 | 0.35 | 0.11 | 0.36 | 0.00 | - | 21 | 128 | 53.61% |
| ALB240816C00160000 | 2024-06-13 11:01AM EDT | 160.00 | 0.37 | 0.18 | 0.75 | 0.00 | - | 1 | 658 | 63.67% |
| ALB240816C00165000 | 2024-06-13 10:35AM EDT | 165.00 | 0.06 | 0.10 | 0.75 | 0.00 | - | 2 | 40 | 65.87% |
| ALB240816C00170000 | 2024-06-17 10:04AM EDT | 170.00 | 0.23 | 0.01 | 0.74 | 0.00 | - | 1 | 0 | 67.53% |
| ALB240816C00175000 | 2024-06-17 2:11PM EDT | 175.00 | 0.10 | 0.01 | 0.60 | 0.00 | - | 1 | 63 | 68.16% |
| ALB240816C00180000 | 2024-06-03 11:27AM EDT | 180.00 | 0.55 | 0.10 | 0.50 | 0.00 | - | 2 | 0 | 70.75% |
| ALB240816C00185000 | 2024-05-13 10:42AM EDT | 185.00 | 1.38 | 0.05 | 0.45 | 0.00 | - | 4 | 4 | 71.44% |
| ALB240816C00190000 | 2024-05-17 11:03AM EDT | 190.00 | 1.24 | 0.00 | 0.70 | 0.00 | - | 149 | 150 | 77.78% |
| ALB240816C00195000 | 2024-05-24 11:09AM EDT | 195.00 | 0.46 | 0.01 | 0.58 | 0.00 | - | 1 | 0 | 78.27% |
| ALB240816C00200000 | 2024-05-20 11:41AM EDT | 200.00 | 0.45 | 0.01 | 0.56 | 0.00 | - | - | 4 | 80.27% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240816P00070000 | 2024-06-14 11:04AM EDT | 70.00 | 0.30 | 0.10 | 0.80 | 0.00 | - | 5 | 19 | 56.10% |
| ALB240816P00075000 | 2024-06-14 12:52PM EDT | 75.00 | 0.53 | 0.50 | 0.61 | 0.00 | - | 1 | 0 | 50.61% |
| ALB240816P00080000 | 2024-06-18 9:44AM EDT | 80.00 | 1.01 | 0.91 | 1.06 | -0.11 | -9.82% | 3 | 0 | 48.46% |
| ALB240816P00085000 | 2024-06-17 3:56PM EDT | 85.00 | 1.85 | 1.56 | 1.90 | -0.02 | -1.07% | 1 | 0 | 47.75% |
| ALB240816P00090000 | 2024-06-18 9:43AM EDT | 90.00 | 2.74 | 2.70 | 2.89 | -0.36 | -11.61% | 1 | 11,649 | 45.06% |
| ALB240816P00095000 | 2024-06-17 2:54PM EDT | 95.00 | 4.93 | 4.20 | 4.40 | 0.00 | - | 59 | 535 | 43.21% |
| ALB240816P00100000 | 2024-06-18 9:51AM EDT | 100.00 | 6.27 | 6.25 | 6.40 | -0.76 | -10.81% | 4 | 0 | 41.21% |
| ALB240816P00105000 | 2024-06-18 9:40AM EDT | 105.00 | 9.27 | 8.85 | 9.10 | -0.37 | -3.84% | 8 | 0 | 40.03% |
| ALB240816P00110000 | 2024-06-17 3:22PM EDT | 110.00 | 13.24 | 11.95 | 12.25 | +0.32 | +2.48% | 12 | 0 | 38.03% |
| ALB240816P00115000 | 2024-06-17 3:05PM EDT | 115.00 | 16.78 | 14.60 | 16.10 | 0.00 | - | 32 | 0 | 37.23% |
| ALB240816P00120000 | 2024-06-18 9:30AM EDT | 120.00 | 19.68 | 18.95 | 20.10 | -1.55 | -7.30% | 13 | 0 | 33.30% |
| ALB240816P00125000 | 2024-06-18 9:39AM EDT | 125.00 | 23.70 | 23.65 | 25.10 | -0.70 | -2.87% | 3 | 0 | 38.67% |
| ALB240816P00130000 | 2024-06-17 11:26AM EDT | 130.00 | 30.56 | 27.45 | 29.75 | 0.00 | - | 15 | 353 | 37.18% |
| ALB240816P00135000 | 2024-06-14 3:50PM EDT | 135.00 | 31.90 | 32.75 | 35.10 | 0.00 | - | 2 | 0 | 48.34% |
| ALB240816P00140000 | 2024-06-05 11:39AM EDT | 140.00 | 23.34 | 36.30 | 40.00 | 0.00 | - | 10 | 0 | 50.88% |
© 2024 Yahoo. All rights reserved.