Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00120000 | 2024-05-10 2:59PM EDT | 2024-05-10 | 11.00 | 7.75 | 11.75 | -1.41 | -11.36% | 9 | 79 | 90.63% |
| ALB240517C00120000 | 2024-05-10 1:40PM EDT | 2024-05-17 | 10.42 | 9.80 | 10.75 | -2.46 | -19.10% | 25 | 1,059 | 59.03% |
| ALB240524C00120000 | 2024-05-10 1:05PM EDT | 2024-05-24 | 11.00 | 10.25 | 11.75 | -1.15 | -9.47% | 7 | 59 | 56.45% |
| ALB240531C00120000 | 2024-05-07 11:32AM EDT | 2024-05-31 | 15.95 | 9.65 | 12.05 | 0.00 | - | 5 | 26 | 49.66% |
| ALB240607C00120000 | 2024-05-02 2:11PM EDT | 2024-06-07 | 11.50 | 11.45 | 13.20 | 0.00 | - | 1 | 11 | 52.93% |
| ALB240621C00120000 | 2024-05-10 10:58AM EDT | 2024-06-21 | 14.20 | 12.80 | 13.50 | -0.40 | -2.74% | 16 | 1,509 | 45.47% |
| ALB240920C00120000 | 2024-05-08 3:14PM EDT | 2024-09-20 | 21.20 | 19.05 | 21.10 | 0.00 | - | 20 | 437 | 52.70% |
| ALB241220C00120000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 21.33 | 23.85 | 25.25 | 0.00 | - | 1 | 51 | 51.72% |
| ALB250117C00120000 | 2024-05-09 10:45AM EDT | 2025-01-17 | 27.08 | 25.95 | 28.35 | 0.00 | - | 1 | 292 | 53.54% |
| ALB250321C00120000 | 2024-05-07 1:59PM EDT | 2025-03-21 | 31.20 | 28.00 | 30.20 | 0.00 | - | 3 | 25 | 52.30% |
| ALB250620C00120000 | 2024-04-29 3:28PM EDT | 2025-06-20 | 31.35 | 30.85 | 32.45 | +1.35 | +4.50% | 1 | 4 | 51.15% |
| ALB260116C00120000 | 2024-05-09 9:57AM EDT | 2026-01-16 | 39.20 | 37.30 | 39.30 | 0.00 | - | 1 | 168 | 52.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00120000 | 2024-05-10 2:34PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 32 | 638 | 56.25% |
| ALB240517P00120000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.34 | 0.33 | 0.39 | +0.16 | +88.89% | 76 | 1,421 | 41.70% |
| ALB240524P00120000 | 2024-05-10 1:06PM EDT | 2024-05-24 | 1.00 | 0.93 | 1.00 | +0.38 | +61.29% | 22 | 325 | 41.16% |
| ALB240531P00120000 | 2024-05-10 12:36PM EDT | 2024-05-31 | 1.39 | 1.39 | 1.72 | +0.42 | +43.30% | 2 | 139 | 42.31% |
| ALB240607P00120000 | 2024-05-10 3:47PM EDT | 2024-06-07 | 1.85 | 1.80 | 2.38 | -0.31 | -14.35% | 14 | 63 | 42.82% |
| ALB240614P00120000 | 2024-05-10 11:30AM EDT | 2024-06-14 | 2.77 | 2.58 | 4.00 | -0.07 | -2.46% | 2 | 3 | 50.57% |
| ALB240621P00120000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 3.20 | 3.20 | 3.35 | +0.54 | +20.30% | 106 | 1,867 | 41.92% |
| ALB240628P00120000 | 2024-05-10 3:42PM EDT | 2024-06-28 | 3.59 | 3.45 | 5.05 | +0.44 | +13.97% | 5 | 5 | 49.26% |
| ALB240920P00120000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 8.70 | 8.15 | 9.45 | +0.99 | +12.84% | 34 | 1,058 | 45.67% |
| ALB241220P00120000 | 2024-05-10 11:17AM EDT | 2024-12-20 | 12.39 | 12.20 | 12.70 | -0.59 | -4.55% | 1 | 36 | 43.94% |
| ALB250117P00120000 | 2024-05-07 11:52AM EDT | 2025-01-17 | 12.67 | 13.20 | 13.75 | 0.00 | - | 8 | 2,999 | 44.07% |
| ALB250321P00120000 | 2024-05-07 12:39PM EDT | 2025-03-21 | 14.60 | 14.70 | 16.25 | 0.00 | - | 3 | 4 | 45.05% |
| ALB250620P00120000 | 2024-05-09 11:17AM EDT | 2025-06-20 | 16.50 | 16.60 | 17.85 | 0.00 | - | 20 | 38 | 42.87% |
| ALB260116P00120000 | 2024-05-09 2:18PM EDT | 2026-01-16 | 21.15 | 20.80 | 22.60 | 0.00 | - | 2 | 89 | 42.49% |
© 2024 Yahoo. All rights reserved.