Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00160000 | 2024-05-09 10:45AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.31 | 0.00 | - | 1 | 436 | 78.32% |
| ALB240524C00160000 | 2024-05-07 11:36AM EDT | 2024-05-24 | 0.40 | 0.10 | 0.28 | 0.00 | - | 1 | 4 | 57.32% |
| ALB240531C00160000 | 2024-05-07 1:13PM EDT | 2024-05-31 | 0.42 | 0.01 | 0.77 | 0.00 | - | 28 | 26 | 53.52% |
| ALB240607C00160000 | 2024-05-07 10:12AM EDT | 2024-06-07 | 0.83 | 0.09 | 0.44 | 0.00 | - | 5 | 14 | 47.51% |
| ALB240614C00160000 | 2024-05-10 2:32PM EDT | 2024-06-14 | 0.50 | 0.13 | 1.06 | -0.75 | -60.00% | 30 | 3 | 52.32% |
| ALB240621C00160000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 0.65 | 0.40 | 0.69 | -0.40 | -38.10% | 83 | 696 | 42.87% |
| ALB240920C00160000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 5.34 | 5.10 | 5.40 | -1.11 | -17.21% | 20 | 803 | 46.99% |
| ALB241220C00160000 | 2024-05-07 3:16PM EDT | 2024-12-20 | 10.75 | 8.75 | 9.85 | 0.00 | - | 1 | 5 | 48.52% |
| ALB250117C00160000 | 2024-05-08 2:52PM EDT | 2025-01-17 | 11.37 | 10.60 | 11.75 | 0.00 | - | 10 | 597 | 50.41% |
| ALB250321C00160000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 14.06 | 13.15 | 14.45 | 0.00 | - | 1 | 584 | 50.89% |
| ALB250620C00160000 | 2024-05-03 10:21AM EDT | 2025-06-20 | 17.30 | 15.45 | 17.10 | 0.00 | - | 1 | 42 | 49.75% |
| ALB260116C00160000 | 2024-05-06 1:40PM EDT | 2026-01-16 | 25.00 | 22.55 | 24.15 | 0.00 | - | 1 | 71 | 50.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00160000 | 2024-04-08 2:08PM EDT | 2024-05-17 | 28.85 | 27.65 | 31.30 | 0.00 | - | - | 0 | 112.74% |
| ALB240621P00160000 | 2024-05-03 9:31AM EDT | 2024-06-21 | 32.00 | 30.00 | 32.25 | 0.00 | - | 5 | 348 | 56.30% |
| ALB240920P00160000 | 2024-05-09 11:08AM EDT | 2024-09-20 | 32.40 | 32.70 | 34.85 | 0.00 | - | 18 | 71 | 43.37% |
| ALB241220P00160000 | 2024-05-03 10:55AM EDT | 2024-12-20 | 37.05 | 35.20 | 38.60 | 0.00 | - | 18 | 19 | 44.18% |
| ALB250117P00160000 | 2024-05-10 1:12PM EDT | 2025-01-17 | 37.50 | 36.35 | 37.90 | +1.50 | +4.17% | 2 | 301 | 39.86% |
| ALB250321P00160000 | 2024-04-26 10:12AM EDT | 2025-03-21 | 48.63 | 36.70 | 39.85 | 0.00 | - | 1 | 500 | 40.09% |
| ALB250620P00160000 | 2024-03-14 11:20AM EDT | 2025-06-20 | 48.80 | 47.60 | 48.75 | 0.00 | - | 18 | 18 | 51.07% |
| ALB260116P00160000 | 2024-04-19 3:32PM EDT | 2026-01-16 | 57.10 | 43.85 | 45.80 | 0.00 | - | 10 | 32 | 37.89% |
© 2024 Yahoo. All rights reserved.