Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241220C00060000 | 2024-04-24 2:54PM EDT | 60.00 | 56.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB241220C00080000 | 2024-04-24 11:01AM EDT | 80.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB241220C00100000 | 2024-04-19 2:29PM EDT | 100.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALB241220C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB241220C00115000 | 2024-04-25 10:12AM EDT | 115.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB241220C00120000 | 2024-05-01 3:26PM EDT | 120.00 | 21.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220C00125000 | 2024-05-03 9:30AM EDT | 125.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220C00130000 | 2024-05-02 11:40AM EDT | 130.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ALB241220C00135000 | 2024-05-03 10:45AM EDT | 135.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALB241220C00140000 | 2024-05-03 12:16PM EDT | 140.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ALB241220C00145000 | 2024-05-03 10:25AM EDT | 145.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ALB241220C00150000 | 2024-05-03 10:25AM EDT | 150.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ALB241220C00155000 | 2024-05-03 12:29PM EDT | 155.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALB241220C00160000 | 2024-05-01 1:46PM EDT | 160.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB241220C00165000 | 2024-05-02 1:39PM EDT | 165.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALB241220C00170000 | 2024-05-03 11:57AM EDT | 170.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ALB241220C00175000 | 2024-05-03 9:41AM EDT | 175.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB241220C00180000 | 2024-05-03 2:59PM EDT | 180.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241220P00060000 | 2024-04-30 11:38AM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALB241220P00065000 | 2024-04-30 12:55PM EDT | 65.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB241220P00070000 | 2024-04-24 11:13AM EDT | 70.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALB241220P00075000 | 2024-05-03 1:51PM EDT | 75.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB241220P00080000 | 2024-05-02 9:40AM EDT | 80.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ALB241220P00085000 | 2024-05-03 9:32AM EDT | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ALB241220P00090000 | 2024-05-03 11:29AM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB241220P00095000 | 2024-05-03 1:53PM EDT | 95.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB241220P00100000 | 2024-05-03 3:57PM EDT | 100.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB241220P00105000 | 2024-05-01 3:17PM EDT | 105.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB241220P00110000 | 2024-05-03 9:56AM EDT | 110.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALB241220P00115000 | 2024-05-03 10:50AM EDT | 115.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ALB241220P00120000 | 2024-05-02 11:56AM EDT | 120.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALB241220P00125000 | 2024-05-03 10:21AM EDT | 125.00 | 16.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ALB241220P00130000 | 2024-05-03 10:28AM EDT | 130.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220P00135000 | 2024-05-03 10:28AM EDT | 135.00 | 21.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220P00140000 | 2024-04-29 10:06AM EDT | 140.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB241220P00155000 | 2024-05-02 1:29PM EDT | 155.00 | 37.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB241220P00160000 | 2024-05-03 10:55AM EDT | 160.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.