Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00125000 | 2024-05-10 3:25PM EDT | 2024-05-10 | 5.87 | 3.75 | 5.15 | -2.17 | -26.99% | 13 | 882 | 77.83% |
| ALB240517C00125000 | 2024-05-10 1:46PM EDT | 2024-05-17 | 6.10 | 5.35 | 6.05 | -3.18 | -34.27% | 54 | 1,190 | 42.92% |
| ALB240524C00125000 | 2024-05-10 3:25PM EDT | 2024-05-24 | 7.92 | 6.85 | 7.90 | -2.40 | -23.26% | 1 | 34 | 51.22% |
| ALB240531C00125000 | 2024-05-08 9:41AM EDT | 2024-05-31 | 8.85 | 7.70 | 8.50 | +1.45 | +19.59% | 1 | 46 | 47.39% |
| ALB240607C00125000 | 2024-05-08 2:19PM EDT | 2024-06-07 | 9.50 | 8.50 | 9.50 | 0.00 | - | 5 | 13 | 48.56% |
| ALB240614C00125000 | 2024-05-08 3:24PM EDT | 2024-06-14 | 10.71 | 8.30 | 10.65 | 0.00 | - | 10 | 16 | 51.04% |
| ALB240621C00125000 | 2024-05-10 2:21PM EDT | 2024-06-21 | 10.38 | 9.90 | 10.20 | -2.52 | -19.53% | 30 | 1,943 | 44.04% |
| ALB240920C00125000 | 2024-05-10 3:25PM EDT | 2024-09-20 | 18.00 | 16.20 | 17.65 | -1.50 | -7.69% | 6 | 737 | 49.67% |
| ALB241220C00125000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 22.50 | 21.80 | 22.60 | 0.00 | - | 1 | 16 | 51.01% |
| ALB250117C00125000 | 2024-05-10 10:33AM EDT | 2025-01-17 | 24.30 | 23.10 | 24.60 | -2.00 | -7.60% | 7 | 147 | 51.13% |
| ALB250321C00125000 | 2024-05-02 9:41AM EDT | 2025-03-21 | 23.80 | 24.85 | 26.65 | 0.00 | - | 4 | 20 | 51.85% |
| ALB250620C00125000 | 2024-05-06 11:07AM EDT | 2025-06-20 | 30.30 | 29.05 | 30.55 | 0.00 | - | 4 | 43 | 51.77% |
| ALB260116C00125000 | 2024-05-03 10:38AM EDT | 2026-01-16 | 36.92 | 35.25 | 37.30 | -0.08 | -0.22% | 1 | 114 | 52.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00125000 | 2024-05-10 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.08 | -0.07 | -87.50% | 6 | 237 | 44.92% |
| ALB240517P00125000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 1.03 | 1.11 | 1.22 | +0.43 | +71.67% | 674 | 1,047 | 39.60% |
| ALB240524P00125000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 2.25 | 2.10 | 2.30 | +0.88 | +64.23% | 9 | 30 | 40.94% |
| ALB240531P00125000 | 2024-05-10 2:51PM EDT | 2024-05-31 | 2.53 | 2.80 | 2.98 | -0.05 | -1.94% | 32 | 142 | 39.72% |
| ALB240607P00125000 | 2024-05-09 12:49PM EDT | 2024-06-07 | 2.55 | 2.95 | 3.80 | 0.00 | - | 2 | 7 | 40.69% |
| ALB240621P00125000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 4.90 | 4.90 | 5.10 | +1.00 | +25.64% | 162 | 1,440 | 41.20% |
| ALB240920P00125000 | 2024-05-10 1:11PM EDT | 2024-09-20 | 11.00 | 10.80 | 11.05 | +1.31 | +13.52% | 21 | 1,080 | 43.13% |
| ALB241220P00125000 | 2024-05-09 11:19AM EDT | 2024-12-20 | 14.00 | 14.60 | 15.15 | 0.00 | - | 1 | 16 | 43.77% |
| ALB250117P00125000 | 2024-05-10 12:06PM EDT | 2025-01-17 | 15.70 | 15.45 | 16.80 | +0.70 | +4.67% | 30 | 2,395 | 45.26% |
| ALB250321P00125000 | 2024-05-01 2:03PM EDT | 2025-03-21 | 23.45 | 16.95 | 18.40 | 0.00 | - | 9 | 63 | 43.97% |
| ALB250620P00125000 | 2024-04-26 10:11AM EDT | 2025-06-20 | 26.63 | 19.55 | 20.20 | 0.00 | - | 1 | 108 | 42.19% |
| ALB260116P00125000 | 2024-05-09 12:15PM EDT | 2026-01-16 | 23.40 | 24.10 | 25.75 | 0.00 | - | 1 | 384 | 42.98% |
© 2024 Yahoo. All rights reserved.