Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00095000 | 2024-05-02 9:51AM EDT | 2024-05-10 | 28.07 | 31.55 | 35.30 | 0.00 | - | 1 | 6 | 134.96% |
| ALB240517C00095000 | 2024-04-23 10:45AM EDT | 2024-05-17 | 21.03 | 31.70 | 35.40 | 0.00 | - | 2 | 25 | 97.75% |
| ALB240531C00095000 | 2024-05-02 10:56AM EDT | 2024-05-31 | 29.75 | 32.00 | 35.70 | 0.00 | - | 1 | 5 | 75.93% |
| ALB240621C00095000 | 2024-04-29 11:38AM EDT | 2024-06-21 | 34.95 | 32.35 | 36.20 | +3.17 | +9.97% | 1 | 60 | 63.77% |
| ALB240920C00095000 | 2024-04-08 2:49PM EDT | 2024-09-20 | 43.38 | 36.25 | 38.25 | 0.00 | - | 2 | 13 | 56.56% |
| ALB250117C00095000 | 2024-04-29 9:42AM EDT | 2025-01-17 | 38.50 | 40.45 | 41.95 | 0.00 | - | 2 | 22 | 55.82% |
| ALB250620C00095000 | 2024-04-22 2:34PM EDT | 2025-06-20 | 36.00 | 45.30 | 46.95 | 0.00 | - | - | 1 | 56.95% |
| ALB260116C00095000 | 2024-04-24 12:31PM EDT | 2026-01-16 | 40.10 | 50.00 | 52.05 | 0.00 | - | 25 | 36 | 56.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00095000 | 2024-05-02 10:28AM EDT | 2024-05-10 | 0.07 | 0.01 | 1.27 | 0.00 | - | 9 | 71 | 155.27% |
| ALB240517P00095000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.11 | 0.00 | - | 74 | 14,355 | 72.85% |
| ALB240524P00095000 | 2024-04-26 12:48PM EDT | 2024-05-24 | 0.80 | 0.03 | 1.36 | 0.00 | - | 1 | 2,713 | 86.72% |
| ALB240531P00095000 | 2024-05-02 11:07AM EDT | 2024-05-31 | 0.30 | 0.14 | 0.43 | 0.00 | - | 10 | 37 | 62.06% |
| ALB240621P00095000 | 2024-05-03 1:12PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.52 | -0.15 | -23.08% | 13 | 2,561 | 51.12% |
| ALB240920P00095000 | 2024-05-03 2:00PM EDT | 2024-09-20 | 2.75 | 2.50 | 2.82 | -0.51 | -15.64% | 7 | 1,790 | 49.01% |
| ALB241220P00095000 | 2024-05-03 1:53PM EDT | 2024-12-20 | 5.10 | 4.95 | 5.20 | -0.70 | -12.07% | 1 | 12 | 48.25% |
| ALB250117P00095000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 5.70 | 5.60 | 6.00 | -1.35 | -19.15% | 24 | 1,119 | 48.50% |
| ALB250321P00095000 | 2024-04-26 10:19AM EDT | 2025-03-21 | 10.25 | 6.50 | 7.20 | 0.00 | - | 3 | 245 | 47.29% |
| ALB250620P00095000 | 2024-05-02 1:41PM EDT | 2025-06-20 | 9.50 | 6.75 | 9.05 | 0.00 | - | 14 | 216 | 46.73% |
| ALB260116P00095000 | 2024-05-02 1:20PM EDT | 2026-01-16 | 13.25 | 12.05 | 13.75 | 0.00 | - | 2 | 38 | 47.86% |
© 2024 Yahoo. All rights reserved.