Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00100000 | 2024-04-23 12:46PM EDT | 2024-05-10 | 16.60 | 26.60 | 30.30 | 0.00 | - | - | 5 | 108.40% |
| ALB240517C00100000 | 2024-05-02 1:35PM EDT | 2024-05-17 | 26.00 | 27.55 | 29.85 | 0.00 | - | 146 | 332 | 86.13% |
| ALB240524C00100000 | 2024-04-17 3:56PM EDT | 2024-05-24 | 16.95 | 26.95 | 30.65 | 0.00 | - | 5 | 5 | 72.95% |
| ALB240531C00100000 | 2024-04-26 1:57PM EDT | 2024-05-31 | 19.13 | 26.90 | 30.80 | 0.00 | - | 1 | 1 | 64.23% |
| ALB240621C00100000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 30.00 | 27.95 | 30.70 | +5.70 | +23.46% | 5 | 334 | 55.30% |
| ALB240920C00100000 | 2024-05-03 3:18PM EDT | 2024-09-20 | 33.71 | 33.05 | 34.15 | +2.71 | +8.74% | 3 | 40 | 56.31% |
| ALB241220C00100000 | 2024-04-19 2:29PM EDT | 2024-12-20 | 27.05 | 35.90 | 38.20 | 0.00 | - | 8 | 5 | 55.77% |
| ALB250117C00100000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 35.60 | 36.60 | 39.20 | 0.00 | - | 13 | 236 | 55.33% |
| ALB250321C00100000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 29.58 | 38.65 | 41.60 | 0.00 | - | - | 1 | 55.76% |
| ALB250620C00100000 | 2024-04-16 3:58PM EDT | 2025-06-20 | 34.20 | 41.50 | 44.60 | 0.00 | - | 5 | 20 | 56.22% |
| ALB260116C00100000 | 2024-04-30 11:11AM EDT | 2026-01-16 | 43.78 | 47.30 | 48.85 | 0.00 | - | 2 | 105 | 55.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00100000 | 2024-05-02 1:13PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 2 | 3,963 | 68.75% |
| ALB240517P00100000 | 2024-05-03 2:23PM EDT | 2024-05-17 | 0.07 | 0.08 | 0.12 | -0.07 | -50.00% | 126 | 1,396 | 61.52% |
| ALB240524P00100000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 0.20 | 0.14 | 0.45 | -0.09 | -31.03% | 12 | 70 | 60.50% |
| ALB240531P00100000 | 2024-05-02 2:41PM EDT | 2024-05-31 | 0.39 | 0.20 | 0.55 | 0.00 | - | 11 | 292 | 54.98% |
| ALB240607P00100000 | 2024-05-01 12:40PM EDT | 2024-06-07 | 1.65 | 0.32 | 1.35 | 0.00 | - | 10 | 16 | 59.03% |
| ALB240621P00100000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.77 | 0.73 | 0.84 | -0.45 | -36.89% | 36 | 4,000 | 49.98% |
| ALB240920P00100000 | 2024-05-03 1:44PM EDT | 2024-09-20 | 3.75 | 3.35 | 3.85 | -0.59 | -13.59% | 13 | 1,271 | 48.32% |
| ALB241220P00100000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 6.40 | 5.95 | 6.65 | -0.60 | -8.57% | 2 | 60 | 47.96% |
| ALB250117P00100000 | 2024-05-03 3:16PM EDT | 2025-01-17 | 7.00 | 6.85 | 7.50 | -0.59 | -7.77% | 5 | 1,435 | 48.07% |
| ALB250321P00100000 | 2024-04-29 1:15PM EDT | 2025-03-21 | 9.95 | 7.95 | 9.15 | 0.00 | - | 1 | 101 | 47.83% |
| ALB250620P00100000 | 2024-05-01 11:32AM EDT | 2025-06-20 | 13.15 | 9.45 | 11.55 | 0.00 | - | 200 | 541 | 48.11% |
| ALB260116P00100000 | 2024-05-03 10:04AM EDT | 2026-01-16 | 14.60 | 13.90 | 15.55 | -2.40 | -14.12% | 2 | 132 | 46.95% |
© 2024 Yahoo. All rights reserved.