Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00155000 | 2024-05-01 10:36AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 8 | 58 | 58.59% |
| ALB240517C00155000 | 2024-05-06 10:45AM EDT | 2024-05-17 | 0.14 | 0.05 | 0.25 | -0.17 | -54.84% | 2 | 115 | 51.47% |
| ALB240524C00155000 | 2024-04-29 3:15PM EDT | 2024-05-24 | 0.48 | 0.25 | 0.49 | 0.00 | - | 4 | 21 | 51.61% |
| ALB240531C00155000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.76 | 0.46 | 0.81 | 0.00 | - | 1 | 14 | 49.83% |
| ALB240607C00155000 | 2024-05-06 9:53AM EDT | 2024-06-07 | 0.77 | 0.70 | 1.88 | +0.14 | +22.22% | 2 | 5 | 50.34% |
| ALB240621C00155000 | 2024-05-06 11:17AM EDT | 2024-06-21 | 1.50 | 1.45 | 1.71 | 0.00 | - | 14 | 750 | 46.05% |
| ALB240920C00155000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 6.60 | 7.00 | 7.15 | 0.00 | - | 5 | 380 | 48.36% |
| ALB241220C00155000 | 2024-05-03 12:29PM EDT | 2024-12-20 | 11.11 | 11.65 | 12.15 | 0.00 | - | 4 | 11 | 50.44% |
| ALB250117C00155000 | 2024-05-06 11:10AM EDT | 2025-01-17 | 13.20 | 12.65 | 13.15 | +0.70 | +5.60% | 9 | 650 | 49.97% |
| ALB250321C00155000 | 2024-05-01 2:02PM EDT | 2025-03-21 | 11.80 | 14.70 | 16.05 | 0.00 | - | 15 | 106 | 50.85% |
| ALB250620C00155000 | 2024-04-09 12:36PM EDT | 2025-06-20 | 21.73 | 17.35 | 20.40 | 0.00 | - | - | 1 | 50.03% |
| ALB260116C00155000 | 2024-05-06 10:52AM EDT | 2026-01-16 | 25.60 | 26.10 | 27.10 | +5.10 | +24.88% | 1 | 76 | 52.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00155000 | 2024-04-18 11:00AM EDT | 2024-05-17 | 41.85 | 24.15 | 26.95 | 0.00 | - | 1 | 0 | 64.36% |
| ALB240621P00155000 | 2024-04-16 12:41PM EDT | 2024-06-21 | 39.90 | 24.95 | 26.55 | 0.00 | - | 12 | 383 | 43.92% |
| ALB240920P00155000 | 2024-04-29 12:22PM EDT | 2024-09-20 | 34.65 | 29.10 | 30.50 | 0.00 | - | 4 | 54 | 42.24% |
| ALB241220P00155000 | 2024-05-02 1:29PM EDT | 2024-12-20 | 37.13 | 33.10 | 34.65 | 0.00 | - | - | 2 | 43.92% |
| ALB250117P00155000 | 2024-05-06 10:50AM EDT | 2025-01-17 | 35.00 | 33.30 | 35.95 | -12.00 | -25.53% | 1 | 471 | 44.59% |
| ALB250321P00155000 | 2024-04-30 10:09AM EDT | 2025-03-21 | 42.11 | 34.95 | 37.05 | 0.00 | - | 19 | 29 | 42.32% |
| ALB250620P00155000 | 2024-03-27 11:32AM EDT | 2025-06-20 | 42.30 | 47.20 | 48.05 | 0.00 | - | 2 | 6 | 56.74% |
| ALB260116P00155000 | 2024-04-01 1:05PM EDT | 2026-01-16 | 44.20 | 46.40 | 48.05 | 0.00 | - | 5 | 44 | 46.80% |
© 2024 Yahoo. All rights reserved.