Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621C00080000 | 2024-04-22 11:02AM EDT | 2024-06-21 | 31.90 | 47.05 | 50.70 | 0.00 | - | 3 | 186 | 83.25% |
| ALB240920C00080000 | 2024-04-02 3:16PM EDT | 2024-09-20 | 51.00 | 46.85 | 49.10 | 0.00 | - | 2 | 10 | 51.78% |
| ALB241220C00080000 | 2024-04-24 11:01AM EDT | 2024-12-20 | 41.00 | 50.65 | 53.85 | 0.00 | - | - | 1 | 60.58% |
| ALB250117C00080000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 52.92 | 51.10 | 54.65 | +2.29 | +4.52% | 1 | 56 | 60.19% |
| ALB250321C00080000 | 2024-03-27 1:59PM EDT | 2025-03-21 | 55.50 | 44.45 | 46.05 | 0.00 | - | 1 | 1 | 0.00% |
| ALB250620C00080000 | 2024-04-29 10:57AM EDT | 2025-06-20 | 54.00 | 54.65 | 58.20 | 0.00 | - | 1 | 3 | 59.78% |
| ALB260116C00080000 | 2024-05-03 1:09PM EDT | 2026-01-16 | 59.55 | 59.00 | 60.95 | +5.35 | +9.87% | 10 | 42 | 57.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00080000 | 2024-04-29 10:44AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.01 | 0.00 | - | 30 | 140 | 81.25% |
| ALB240531P00080000 | 2024-04-22 3:25PM EDT | 2024-05-31 | 0.86 | 0.00 | 2.14 | 0.00 | - | - | 10 | 119.43% |
| ALB240621P00080000 | 2024-05-03 10:15AM EDT | 2024-06-21 | 0.14 | 0.12 | 0.17 | -0.08 | -36.36% | 7 | 522 | 61.72% |
| ALB240920P00080000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 0.96 | 0.73 | 1.00 | -0.63 | -39.62% | 4 | 586 | 50.12% |
| ALB241220P00080000 | 2024-05-02 9:40AM EDT | 2024-12-20 | 2.95 | 2.18 | 2.70 | 0.00 | - | 6 | 9 | 50.96% |
| ALB250117P00080000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 2.50 | 2.36 | 2.94 | -0.45 | -15.25% | 9 | 806 | 50.98% |
| ALB250321P00080000 | 2024-04-29 1:15PM EDT | 2025-03-21 | 4.52 | 2.97 | 3.70 | 0.00 | - | 1 | 16 | 49.30% |
| ALB250620P00080000 | 2024-05-02 10:34AM EDT | 2025-06-20 | 5.51 | 4.65 | 6.00 | 0.00 | - | 23 | 13 | 52.05% |
| ALB260116P00080000 | 2024-05-01 1:18PM EDT | 2026-01-16 | 9.50 | 7.40 | 8.75 | 0.00 | - | 1 | 351 | 49.79% |
© 2024 Yahoo. All rights reserved.