Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00110000 | 2024-05-03 9:43AM EDT | 2024-05-10 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ALB240517C00110000 | 2024-05-06 11:32AM EDT | 2024-05-17 | 20.07 | 0.00 | 0.00 | 0.00 | - | 4 | 619 | 0.00% |
| ALB240524C00110000 | 2024-04-25 12:24PM EDT | 2024-05-24 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ALB240531C00110000 | 2024-04-29 11:30AM EDT | 2024-05-31 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ALB240607C00110000 | 2024-04-29 9:35AM EDT | 2024-06-07 | 17.59 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALB240621C00110000 | 2024-05-06 11:38AM EDT | 2024-06-21 | 21.60 | 0.00 | 0.00 | 0.00 | - | 9 | 497 | 0.00% |
| ALB240920C00110000 | 2024-05-06 9:31AM EDT | 2024-09-20 | 28.08 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| ALB241220C00110000 | 2024-04-30 9:30AM EDT | 2024-12-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ALB250117C00110000 | 2024-05-03 2:03PM EDT | 2025-01-17 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| ALB250321C00110000 | 2024-04-29 12:38PM EDT | 2025-03-21 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALB250620C00110000 | 2024-05-03 11:23AM EDT | 2025-06-20 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB260116C00110000 | 2024-05-02 3:22PM EDT | 2026-01-16 | 41.70 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00110000 | 2024-05-06 2:07PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 225 | 50.00% |
| ALB240517P00110000 | 2024-05-06 3:44PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 61 | 4,132 | 25.00% |
| ALB240524P00110000 | 2024-05-06 1:27PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 233 | 12.50% |
| ALB240531P00110000 | 2024-05-06 2:51PM EDT | 2024-05-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 19 | 40 | 12.50% |
| ALB240614P00110000 | 2024-05-06 1:27PM EDT | 2024-06-14 | 1.35 | 0.00 | 0.00 | 0.00 | - | 150 | 156 | 12.50% |
| ALB240621P00110000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 1.52 | 0.00 | 0.00 | 0.00 | - | 108 | 3,502 | 12.50% |
| ALB240920P00110000 | 2024-05-06 3:56PM EDT | 2024-09-20 | 5.68 | 0.00 | 0.00 | 0.00 | - | 32 | 2,048 | 6.25% |
| ALB241220P00110000 | 2024-05-03 9:56AM EDT | 2024-12-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| ALB250117P00110000 | 2024-05-06 2:53PM EDT | 2025-01-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 54 | 2,867 | 6.25% |
| ALB250321P00110000 | 2024-05-03 2:20PM EDT | 2025-03-21 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 3.13% |
| ALB250620P00110000 | 2024-04-30 3:52PM EDT | 2025-06-20 | 16.95 | 0.00 | 0.00 | 0.00 | - | 152 | 163 | 3.13% |
| ALB260116P00110000 | 2024-05-01 10:59AM EDT | 2026-01-16 | 21.45 | 0.00 | 0.00 | 0.00 | - | 5 | 977 | 3.13% |
© 2024 Yahoo. All rights reserved.