Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00145000 | 2024-05-06 3:37PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.00 | 0.00 | - | 507 | 610 | 12.50% |
| ALB240517C00145000 | 2024-05-07 9:53AM EDT | 2024-05-17 | 0.56 | 0.59 | 0.70 | +0.06 | +12.00% | 3 | 608 | 37.84% |
| ALB240524C00145000 | 2024-05-07 9:56AM EDT | 2024-05-24 | 1.32 | 1.07 | 1.49 | +0.32 | +47.06% | 2 | 62 | 39.19% |
| ALB240531C00145000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 1.78 | 1.71 | 2.00 | +0.13 | +7.88% | 1 | 52 | 37.84% |
| ALB240607C00145000 | 2024-05-06 11:30AM EDT | 2024-06-07 | 2.10 | 2.45 | 3.20 | 0.00 | - | 14 | 35 | 42.24% |
| ALB240614C00145000 | 2024-05-03 1:52PM EDT | 2024-06-14 | 2.50 | 2.78 | 3.85 | 0.00 | - | 3 | 3 | 42.35% |
| ALB240920C00145000 | 2024-05-06 3:56PM EDT | 2024-09-20 | 10.12 | 10.75 | 11.70 | 0.00 | - | 35 | 1,119 | 47.05% |
| ALB241220C00145000 | 2024-05-03 10:25AM EDT | 2024-12-20 | 14.90 | 15.55 | 16.80 | 0.00 | - | 4 | 6 | 48.44% |
| ALB250117C00145000 | 2024-05-06 1:49PM EDT | 2025-01-17 | 16.19 | 16.40 | 17.35 | 0.00 | - | 4 | 779 | 46.92% |
| ALB250321C00145000 | 2024-05-06 1:49PM EDT | 2025-03-21 | 18.89 | 18.80 | 20.45 | 0.00 | - | 2 | 42 | 48.18% |
| ALB250620C00145000 | 2024-03-21 2:03PM EDT | 2025-06-20 | 23.55 | 14.70 | 16.65 | 0.00 | - | - | 2 | 35.85% |
| ALB260116C00145000 | 2024-05-01 3:02PM EDT | 2026-01-16 | 26.80 | 30.50 | 31.55 | 0.00 | - | 1 | 56 | 50.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00145000 | 2024-04-29 3:54PM EDT | 2024-05-17 | 20.34 | 11.75 | 13.20 | 0.00 | - | 2 | 8 | 67.63% |
| ALB240621P00145000 | 2024-05-03 10:42AM EDT | 2024-06-21 | 17.62 | 14.70 | 15.75 | 0.00 | - | 8 | 890 | 51.55% |
| ALB240920P00145000 | 2024-04-24 1:58PM EDT | 2024-09-20 | 34.98 | 20.15 | 22.60 | 0.00 | - | 1 | 691 | 50.89% |
| ALB250117P00145000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 27.63 | 25.15 | 26.55 | -9.13 | -24.84% | 1 | 1,378 | 45.98% |
| ALB250321P00145000 | 2024-04-16 12:30PM EDT | 2025-03-21 | 39.38 | 27.30 | 28.15 | 0.00 | - | 1 | 52 | 44.36% |
| ALB250620P00145000 | 2024-04-01 2:15PM EDT | 2025-06-20 | 34.10 | 35.55 | 37.45 | 0.00 | - | - | 1 | 53.81% |
| ALB260116P00145000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 41.35 | 34.60 | 35.55 | 0.00 | - | 1 | 10 | 42.40% |
© 2024 Yahoo. All rights reserved.