Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503C00115000 | 2024-05-02 2:40PM EDT | 2024-05-03 | 11.50 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| ALB240510C00115000 | 2024-05-02 10:23AM EDT | 2024-05-10 | 7.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240517C00115000 | 2024-05-02 3:30PM EDT | 2024-05-17 | 12.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ALB240524C00115000 | 2024-05-02 10:59AM EDT | 2024-05-24 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240531C00115000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 12.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240607C00115000 | 2024-04-26 11:24AM EDT | 2024-06-07 | 9.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240621C00115000 | 2024-05-02 3:26PM EDT | 2024-06-21 | 15.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ALB240920C00115000 | 2024-05-02 2:10PM EDT | 2024-09-20 | 22.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ALB241220C00115000 | 2024-04-25 10:12AM EDT | 2024-12-20 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250117C00115000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250321C00115000 | 2024-04-22 12:43PM EDT | 2025-03-21 | 22.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250620C00115000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB260116C00115000 | 2024-05-02 1:03PM EDT | 2026-01-16 | 38.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503P00115000 | 2024-05-02 3:51PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| ALB240510P00115000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| ALB240517P00115000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| ALB240524P00115000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALB240531P00115000 | 2024-05-02 10:54AM EDT | 2024-05-31 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240607P00115000 | 2024-05-02 2:13PM EDT | 2024-06-07 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ALB240621P00115000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| ALB240920P00115000 | 2024-05-02 2:39PM EDT | 2024-09-20 | 8.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ALB241220P00115000 | 2024-05-01 1:28PM EDT | 2024-12-20 | 15.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ALB250117P00115000 | 2024-05-02 2:12PM EDT | 2025-01-17 | 13.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ALB250321P00115000 | 2024-05-02 2:14PM EDT | 2025-03-21 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ALB250620P00115000 | 2024-04-29 1:58PM EDT | 2025-06-20 | 17.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ALB260116P00115000 | 2024-05-02 11:43AM EDT | 2026-01-16 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.