Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00180000 | 2024-04-29 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.47 | 0.00 | - | 3 | 18 | 134.18% |
| ALB240517C00180000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 301 | 73.83% |
| ALB240524C00180000 | 2024-05-02 11:41AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 74.22% |
| ALB240621C00180000 | 2024-05-01 3:01PM EDT | 2024-06-21 | 0.35 | 0.12 | 0.80 | 0.00 | - | 12 | 1,268 | 53.27% |
| ALB240920C00180000 | 2024-05-03 12:33PM EDT | 2024-09-20 | 2.74 | 2.46 | 2.91 | +0.32 | +13.22% | 2 | 392 | 48.66% |
| ALB250117C00180000 | 2024-05-03 10:47AM EDT | 2025-01-17 | 7.74 | 6.20 | 7.10 | +2.04 | +35.79% | 3 | 580 | 49.01% |
| ALB250321C00180000 | 2024-05-01 1:57PM EDT | 2025-03-21 | 7.05 | 8.20 | 9.30 | 0.00 | - | 4 | 15 | 49.30% |
| ALB250620C00180000 | 2024-04-16 10:42AM EDT | 2025-06-20 | 10.84 | 11.75 | 12.90 | 0.00 | - | 2 | 8 | 50.80% |
| ALB260116C00180000 | 2024-04-18 2:05PM EDT | 2026-01-16 | 19.50 | 17.55 | 19.50 | +5.50 | +39.29% | 1 | 50 | 50.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00180000 | 2024-05-02 3:02PM EDT | 2024-06-21 | 52.80 | 49.80 | 53.50 | 0.00 | - | 48 | 27 | 70.00% |
| ALB240920P00180000 | 2024-05-03 10:54AM EDT | 2024-09-20 | 51.30 | 52.30 | 53.95 | -3.82 | -6.93% | 2 | 14 | 43.97% |
| ALB250117P00180000 | 2024-03-26 9:57AM EDT | 2025-01-17 | 63.00 | 67.95 | 70.60 | 0.00 | - | 34 | 892 | 75.09% |
| ALB250321P00180000 | 2024-04-05 12:56PM EDT | 2025-03-21 | 61.28 | 55.05 | 57.50 | 0.00 | - | 2 | 2 | 40.06% |
| ALB250620P00180000 | 2024-04-11 3:50PM EDT | 2025-06-20 | 58.45 | 56.40 | 59.30 | 0.00 | - | - | 7 | 39.49% |
| ALB260116P00180000 | 2024-02-01 11:23AM EDT | 2026-01-16 | 72.00 | 55.00 | 58.50 | 0.00 | - | 1 | 12 | 30.70% |
© 2024 Yahoo. All rights reserved.