Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503C00105000 | 2024-04-26 9:58AM EDT | 2024-05-03 | 13.95 | 12.30 | 13.10 | +2.67 | +23.67% | 1 | 3 | 72.71% |
| ALB240510C00105000 | 2024-04-19 1:14PM EDT | 2024-05-10 | 12.79 | 13.15 | 13.95 | 0.00 | - | 2 | 3 | 66.60% |
| ALB240517C00105000 | 2024-04-24 9:43AM EDT | 2024-05-17 | 12.70 | 13.80 | 14.50 | 0.00 | - | 1 | 21 | 62.01% |
| ALB240531C00105000 | 2024-04-26 1:56PM EDT | 2024-05-31 | 15.29 | 14.10 | 16.25 | +1.89 | +14.10% | 3 | 3 | 57.37% |
| ALB240621C00105000 | 2024-04-25 2:43PM EDT | 2024-06-21 | 15.10 | 16.40 | 17.45 | 0.00 | - | 1 | 464 | 57.09% |
| ALB240920C00105000 | 2024-03-28 12:20PM EDT | 2024-09-20 | 33.54 | 20.85 | 23.90 | 0.00 | - | 1 | 39 | 56.34% |
| ALB250117C00105000 | 2024-04-25 10:42AM EDT | 2025-01-17 | 24.30 | 26.80 | 27.90 | 0.00 | - | 1 | 33 | 55.82% |
| ALB260116C00105000 | 2024-04-18 2:55PM EDT | 2026-01-16 | 35.30 | 37.50 | 39.55 | 0.00 | - | 3 | 20 | 56.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503P00105000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.70 | 0.60 | 0.69 | -0.77 | -52.38% | 203 | 191 | 67.43% |
| ALB240510P00105000 | 2024-04-26 2:11PM EDT | 2024-05-10 | 1.18 | 1.13 | 1.33 | -1.47 | -55.47% | 25 | 36 | 59.18% |
| ALB240517P00105000 | 2024-04-26 2:32PM EDT | 2024-05-17 | 1.90 | 1.88 | 1.99 | -1.15 | -37.70% | 27 | 1,347 | 57.84% |
| ALB240524P00105000 | 2024-04-23 3:57PM EDT | 2024-05-24 | 2.49 | 2.23 | 2.56 | -1.21 | -32.70% | 1 | 46 | 55.03% |
| ALB240531P00105000 | 2024-04-26 12:38PM EDT | 2024-05-31 | 2.80 | 2.46 | 2.99 | -1.63 | -36.79% | 8 | 26 | 52.27% |
| ALB240621P00105000 | 2024-04-26 3:26PM EDT | 2024-06-21 | 4.30 | 4.25 | 4.40 | -1.10 | -20.37% | 61 | 3,619 | 52.36% |
| ALB240920P00105000 | 2024-04-26 2:55PM EDT | 2024-09-20 | 8.60 | 8.65 | 8.80 | -1.00 | -10.42% | 1 | 508 | 49.90% |
| ALB241220P00105000 | 2024-04-24 12:30PM EDT | 2024-12-20 | 13.36 | 11.75 | 12.00 | 0.00 | - | 10 | 1 | 48.76% |
| ALB250117P00105000 | 2024-04-26 2:32PM EDT | 2025-01-17 | 12.43 | 12.30 | 13.55 | -1.69 | -11.97% | 1 | 836 | 50.46% |
| ALB250321P00105000 | 2024-04-24 9:53AM EDT | 2025-03-21 | 14.95 | 14.05 | 14.45 | 0.00 | - | 2 | 268 | 47.64% |
| ALB260116P00105000 | 2024-04-25 1:26PM EDT | 2026-01-16 | 21.30 | 19.85 | 21.20 | 0.00 | - | 1 | 375 | 46.74% |
© 2024 Yahoo. All rights reserved.