Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALB240405C00135000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 1.85 | 1.79 | 1.92 | +0.48 | +35.04% | 213 | 295 | 41.85% |
ALB240412C00135000 | 2024-03-28 1:44PM EDT | 2024-04-12 | 2.80 | 3.20 | 3.45 | +0.42 | +17.65% | 62 | 344 | 45.53% |
ALB240419C00135000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 4.50 | 4.40 | 4.55 | +1.08 | +31.58% | 88 | 1,024 | 46.27% |
ALB240426C00135000 | 2024-03-28 3:56PM EDT | 2024-04-26 | 5.42 | 5.20 | 6.10 | +1.05 | +24.03% | 20 | 119 | 50.84% |
ALB240503C00135000 | 2024-03-28 3:56PM EDT | 2024-05-03 | 7.35 | 6.35 | 7.90 | +1.85 | +33.64% | 7 | 15 | 51.87% |
ALB240517C00135000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 9.20 | 8.90 | 9.10 | +1.54 | +20.10% | 50 | 214 | 53.66% |
ALB240621C00135000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 11.80 | 11.60 | 11.80 | +1.95 | +19.80% | 17 | 490 | 51.80% |
ALB240920C00135000 | 2024-03-28 3:07PM EDT | 2024-09-20 | 17.26 | 17.25 | 18.85 | +1.76 | +11.35% | 7 | 1,354 | 53.45% |
ALB250117C00135000 | 2024-03-28 3:46PM EDT | 2025-01-17 | 23.20 | 22.85 | 24.30 | +1.65 | +7.66% | 2 | 158 | 53.12% |
ALB250321C00135000 | 2024-03-27 11:33AM EDT | 2025-03-21 | 22.90 | 25.90 | 27.20 | 0.00 | - | 1 | 56 | 54.05% |
ALB250620C00135000 | 2024-03-20 12:06PM EDT | 2025-06-20 | 25.39 | 29.85 | 30.60 | 0.00 | - | - | 1 | 54.76% |
ALB260116C00135000 | 2024-03-28 3:49PM EDT | 2026-01-16 | 35.92 | 35.55 | 36.90 | +7.92 | +28.29% | 2 | 34 | 54.07% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALB240405P00135000 | 2024-03-28 3:37PM EDT | 2024-04-05 | 5.64 | 4.90 | 5.10 | -2.51 | -30.80% | 19 | 83 | 40.77% |
ALB240412P00135000 | 2024-03-28 9:49AM EDT | 2024-04-12 | 7.89 | 6.20 | 6.50 | -8.65 | -52.30% | 10 | 60 | 43.51% |
ALB240419P00135000 | 2024-03-28 2:29PM EDT | 2024-04-19 | 7.32 | 7.25 | 7.45 | -2.31 | -23.99% | 10 | 279 | 43.45% |
ALB240426P00135000 | 2024-03-28 1:12PM EDT | 2024-04-26 | 9.10 | 7.95 | 8.55 | -4.38 | -32.49% | 10 | 17 | 45.35% |
ALB240517P00135000 | 2024-03-28 2:07PM EDT | 2024-05-17 | 11.73 | 11.20 | 11.45 | -2.27 | -16.21% | 8 | 41 | 49.50% |
ALB240621P00135000 | 2024-03-28 3:10PM EDT | 2024-06-21 | 13.80 | 13.55 | 13.80 | -1.65 | -10.68% | 23 | 635 | 47.24% |
ALB240920P00135000 | 2024-03-28 10:38AM EDT | 2024-09-20 | 19.90 | 18.25 | 19.25 | -4.30 | -17.77% | 7 | 229 | 47.79% |
ALB250117P00135000 | 2024-03-27 1:51PM EDT | 2025-01-17 | 24.31 | 22.50 | 23.75 | 0.00 | - | 3 | 1,092 | 46.52% |
ALB250321P00135000 | 2024-03-27 1:04PM EDT | 2025-03-21 | 26.30 | 24.45 | 25.75 | 0.00 | - | 102 | 122 | 46.12% |
ALB260116P00135000 | 2024-03-06 10:30AM EDT | 2026-01-16 | 41.19 | 30.40 | 32.05 | 0.00 | - | 1 | 32 | 43.13% |