Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00130000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.90 | 2.73 | 2.91 | -2.57 | -46.98% | 169 | 1,194 | 43.19% |
| ALB240524C00130000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 4.60 | 4.05 | 4.30 | -1.75 | -27.56% | 22 | 334 | 44.26% |
| ALB240531C00130000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 5.42 | 4.90 | 5.40 | -0.83 | -13.28% | 21 | 102 | 45.01% |
| ALB240607C00130000 | 2024-05-10 3:43PM EDT | 2024-06-07 | 6.30 | 5.40 | 6.30 | -0.57 | -8.30% | 2 | 30 | 45.26% |
| ALB240614C00130000 | 2024-05-09 3:15PM EDT | 2024-06-14 | 9.25 | 6.40 | 7.45 | 0.00 | - | 1 | 4 | 47.67% |
| ALB240621C00130000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 7.65 | 7.15 | 7.40 | -2.12 | -21.70% | 70 | 2,251 | 43.24% |
| ALB240920C00130000 | 2024-05-10 9:56AM EDT | 2024-09-20 | 15.00 | 14.65 | 14.95 | -2.21 | -12.84% | 28 | 440 | 48.60% |
| ALB241220C00130000 | 2024-05-08 1:12PM EDT | 2024-12-20 | 20.80 | 19.60 | 21.00 | 0.00 | - | 1 | 19 | 50.83% |
| ALB250117C00130000 | 2024-05-10 1:56PM EDT | 2025-01-17 | 21.05 | 20.25 | 21.45 | -2.05 | -8.87% | 1 | 424 | 50.65% |
| ALB250321C00130000 | 2024-05-10 3:08PM EDT | 2025-03-21 | 26.40 | 23.60 | 24.25 | -1.12 | -4.07% | 1 | 28 | 50.58% |
| ALB250620C00130000 | 2024-04-08 10:36AM EDT | 2025-06-20 | 31.28 | 27.60 | 28.30 | 0.00 | - | 1 | 7 | 52.16% |
| ALB260116C00130000 | 2024-05-09 10:52AM EDT | 2026-01-16 | 35.25 | 33.75 | 35.15 | 0.00 | - | 1 | 75 | 52.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00130000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.09 | 3.00 | 3.20 | +1.51 | +95.57% | 204 | 1,504 | 41.92% |
| ALB240524P00130000 | 2024-05-10 11:12AM EDT | 2024-05-24 | 4.35 | 4.15 | 4.40 | +0.90 | +26.09% | 4 | 42 | 41.50% |
| ALB240531P00130000 | 2024-05-10 1:37PM EDT | 2024-05-31 | 4.90 | 4.90 | 5.70 | -0.73 | -12.97% | 2 | 145 | 44.36% |
| ALB240607P00130000 | 2024-05-09 1:52PM EDT | 2024-06-07 | 5.56 | 5.40 | 6.05 | +0.86 | +18.30% | 1 | 8 | 40.87% |
| ALB240614P00130000 | 2024-05-10 2:30PM EDT | 2024-06-14 | 6.32 | 5.65 | 6.90 | +0.98 | +18.35% | 2 | 2 | 41.87% |
| ALB240621P00130000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 7.03 | 7.15 | 7.45 | +1.23 | +21.21% | 40 | 1,965 | 41.36% |
| ALB240920P00130000 | 2024-05-10 11:30AM EDT | 2024-09-20 | 13.35 | 13.20 | 13.55 | +1.47 | +12.37% | 4 | 4,846 | 42.86% |
| ALB241220P00130000 | 2024-05-10 12:59PM EDT | 2024-12-20 | 17.30 | 17.10 | 17.50 | -0.05 | -0.29% | 1 | 16 | 42.88% |
| ALB250117P00130000 | 2024-05-07 1:09PM EDT | 2025-01-17 | 17.21 | 17.95 | 19.55 | 0.00 | - | 14 | 1,877 | 45.27% |
| ALB250321P00130000 | 2024-05-01 2:03PM EDT | 2025-03-21 | 26.35 | 19.55 | 20.25 | 0.00 | - | 7 | 125 | 41.97% |
| ALB250620P00130000 | 2024-05-07 2:58PM EDT | 2025-06-20 | 21.95 | 21.45 | 24.40 | 0.00 | - | 1,000 | 1,341 | 44.75% |
| ALB260116P00130000 | 2024-05-08 2:16PM EDT | 2026-01-16 | 27.30 | 26.70 | 27.40 | +0.10 | +0.37% | 1 | 148 | 40.94% |
© 2024 Yahoo. All rights reserved.