Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240419C00150000 | 2024-04-19 11:58AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 4 | 1,046 | 187.50% |
| ALB240426C00150000 | 2024-04-19 9:46AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 299 | 72.66% |
| ALB240503C00150000 | 2024-04-19 2:08PM EDT | 2024-05-03 | 0.14 | 0.05 | 0.23 | +0.03 | +27.27% | 9 | 114 | 70.31% |
| ALB240510C00150000 | 2024-04-15 1:27PM EDT | 2024-05-10 | 0.96 | 0.11 | 0.42 | 0.00 | - | 4 | 26 | 64.45% |
| ALB240517C00150000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 0.50 | 0.34 | 0.41 | +0.17 | +51.52% | 135 | 611 | 59.81% |
| ALB240524C00150000 | 2024-04-19 3:30PM EDT | 2024-05-24 | 0.58 | 0.46 | 1.02 | -0.58 | -52.25% | 7 | 17 | 61.82% |
| ALB240621C00150000 | 2024-04-19 2:29PM EDT | 2024-06-21 | 1.42 | 1.28 | 1.44 | +0.10 | +7.58% | 23 | 2,186 | 53.91% |
| ALB240920C00150000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 5.05 | 4.90 | 5.10 | +0.15 | +3.06% | 17 | 1,293 | 53.20% |
| ALB250117C00150000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 9.80 | 8.60 | 9.60 | +0.75 | +8.29% | 23 | 761 | 52.22% |
| ALB250321C00150000 | 2024-04-12 11:07AM EDT | 2025-03-21 | 17.10 | 10.50 | 11.80 | 0.00 | - | 2 | 58 | 52.19% |
| ALB250620C00150000 | 2024-04-19 3:20PM EDT | 2025-06-20 | 13.90 | 14.20 | 15.30 | -0.60 | -4.14% | 1 | 6 | 54.01% |
| ALB260116C00150000 | 2024-04-17 9:36AM EDT | 2026-01-16 | 22.90 | 20.00 | 21.20 | 0.00 | - | 4 | 188 | 54.21% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240419P00150000 | 2024-03-26 11:18AM EDT | 2024-04-19 | 31.16 | 35.90 | 39.50 | 0.00 | - | 2 | 0 | 454.88% |
| ALB240426P00150000 | 2024-04-17 2:06PM EDT | 2024-04-26 | 32.90 | 36.10 | 39.40 | 0.00 | - | 18 | 5 | 158.01% |
| ALB240517P00150000 | 2024-04-18 11:00AM EDT | 2024-05-17 | 36.91 | 36.05 | 39.50 | 0.00 | - | 2 | 4 | 84.47% |
| ALB240621P00150000 | 2024-04-18 12:46PM EDT | 2024-06-21 | 37.60 | 38.15 | 39.20 | 0.00 | - | 13 | 522 | 53.82% |
| ALB240920P00150000 | 2024-04-12 10:27AM EDT | 2024-09-20 | 31.80 | 39.45 | 42.15 | 0.00 | - | 1 | 163 | 50.17% |
| ALB250117P00150000 | 2024-04-18 12:51PM EDT | 2025-01-17 | 43.14 | 43.10 | 45.10 | 0.00 | - | 4 | 1,004 | 46.94% |
| ALB250321P00150000 | 2024-04-17 2:39PM EDT | 2025-03-21 | 42.48 | 43.65 | 46.20 | 0.00 | - | 1 | 22 | 45.20% |
| ALB250620P00150000 | 2024-03-14 11:18AM EDT | 2025-06-20 | 41.75 | 40.15 | 41.70 | 0.00 | - | 5 | 5 | 28.99% |
| ALB260116P00150000 | 2024-04-16 9:37AM EDT | 2026-01-16 | 47.66 | 49.80 | 50.80 | 0.00 | - | 2 | 120 | 41.15% |
© 2024 Yahoo. All rights reserved.