Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00130000 | 2024-05-09 3:54PM EDT | 2024-05-10 | 3.80 | 0.00 | 0.00 | 0.00 | - | 87 | 650 | 0.00% |
| ALB240517C00130000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 5.47 | 0.00 | 0.00 | 0.00 | - | 62 | 1,194 | 0.00% |
| ALB240524C00130000 | 2024-05-09 3:34PM EDT | 2024-05-24 | 6.35 | 0.00 | 0.00 | 0.00 | - | 57 | 334 | 0.00% |
| ALB240531C00130000 | 2024-05-09 11:03AM EDT | 2024-05-31 | 6.25 | 0.00 | 0.00 | 0.00 | - | 14 | 102 | 0.00% |
| ALB240607C00130000 | 2024-05-08 11:08AM EDT | 2024-06-07 | 6.87 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| ALB240614C00130000 | 2024-05-09 3:15PM EDT | 2024-06-14 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALB240621C00130000 | 2024-05-09 3:08PM EDT | 2024-06-21 | 9.77 | 0.00 | 0.00 | 0.00 | - | 110 | 2,251 | 0.00% |
| ALB240920C00130000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 17.21 | 0.00 | 0.00 | 0.00 | - | 9 | 440 | 0.00% |
| ALB241220C00130000 | 2024-05-08 1:12PM EDT | 2024-12-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ALB250117C00130000 | 2024-05-09 1:17PM EDT | 2025-01-17 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 0.00% |
| ALB250321C00130000 | 2024-05-07 11:35AM EDT | 2025-03-21 | 27.52 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| ALB250620C00130000 | 2024-04-08 10:36AM EDT | 2025-06-20 | 31.28 | 27.60 | 28.30 | 0.00 | - | 1 | 7 | 48.22% |
| ALB260116C00130000 | 2024-05-09 10:52AM EDT | 2026-01-16 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00130000 | 2024-05-09 2:38PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 99 | 215 | 12.50% |
| ALB240517P00130000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 1.58 | 0.00 | 0.00 | 0.00 | - | 109 | 1,504 | 6.25% |
| ALB240524P00130000 | 2024-05-09 11:16AM EDT | 2024-05-24 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| ALB240531P00130000 | 2024-05-09 9:42AM EDT | 2024-05-31 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 3.13% |
| ALB240607P00130000 | 2024-05-09 1:52PM EDT | 2024-06-07 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| ALB240614P00130000 | 2024-05-09 2:54PM EDT | 2024-06-14 | 5.34 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| ALB240621P00130000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 45 | 1,965 | 1.56% |
| ALB240920P00130000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 11.88 | 0.00 | 0.00 | 0.00 | - | 19 | 4,846 | 1.56% |
| ALB241220P00130000 | 2024-05-08 3:17PM EDT | 2024-12-20 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.78% |
| ALB250117P00130000 | 2024-05-07 1:09PM EDT | 2025-01-17 | 17.21 | 0.00 | 0.00 | 0.00 | - | 14 | 1,877 | 0.78% |
| ALB250321P00130000 | 2024-05-01 2:03PM EDT | 2025-03-21 | 26.35 | 0.00 | 0.00 | 0.00 | - | 7 | 125 | 0.78% |
| ALB250620P00130000 | 2024-05-07 2:58PM EDT | 2025-06-20 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,341 | 0.78% |
| ALB260116P00130000 | 2024-05-08 2:16PM EDT | 2026-01-16 | 27.20 | 0.00 | 0.00 | 0.00 | - | 20 | 148 | 0.39% |
© 2024 Yahoo. All rights reserved.