Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00180000 | 2024-04-29 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 2.12 | 0.00 | - | 3 | 18 | 426.17% |
| ALB240517C00180000 | 2024-05-10 11:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 4 | 301 | 84.38% |
| ALB240524C00180000 | 2024-05-10 12:40PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 5 | 8 | 72.66% |
| ALB240621C00180000 | 2024-05-08 12:26PM EDT | 2024-06-21 | 0.22 | 0.10 | 0.35 | 0.00 | - | 1 | 1,267 | 51.95% |
| ALB240920C00180000 | 2024-05-09 3:10PM EDT | 2024-09-20 | 2.38 | 2.22 | 2.66 | -0.74 | -23.72% | 1 | 394 | 46.96% |
| ALB241220C00180000 | 2024-05-07 10:53AM EDT | 2024-12-20 | 7.55 | 4.85 | 6.00 | 0.00 | - | 8 | 13 | 47.91% |
| ALB250117C00180000 | 2024-05-09 11:47AM EDT | 2025-01-17 | 7.55 | 6.10 | 6.90 | 0.00 | - | 3 | 577 | 47.77% |
| ALB250321C00180000 | 2024-05-01 1:57PM EDT | 2025-03-21 | 7.05 | 7.50 | 9.10 | 0.00 | - | 4 | 15 | 48.11% |
| ALB250620C00180000 | 2024-04-16 10:42AM EDT | 2025-06-20 | 10.84 | 11.50 | 12.90 | 0.00 | - | 2 | 8 | 50.03% |
| ALB260116C00180000 | 2024-05-07 10:09AM EDT | 2026-01-16 | 21.60 | 17.60 | 19.00 | 0.00 | - | 1 | 49 | 50.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00180000 | 2024-05-09 3:01PM EDT | 2024-06-21 | 46.54 | 48.90 | 51.65 | 0.00 | - | 92 | 27 | 67.87% |
| ALB240920P00180000 | 2024-05-03 10:54AM EDT | 2024-09-20 | 51.30 | 49.80 | 52.05 | 0.00 | - | 2 | 12 | 41.24% |
| ALB250117P00180000 | 2024-03-26 9:57AM EDT | 2025-01-17 | 63.00 | 67.95 | 70.60 | 0.00 | - | 34 | 892 | 77.94% |
| ALB250321P00180000 | 2024-04-05 12:56PM EDT | 2025-03-21 | 61.28 | 55.05 | 57.50 | 0.00 | - | 2 | 2 | 43.34% |
| ALB250620P00180000 | 2024-04-11 3:50PM EDT | 2025-06-20 | 58.45 | 55.45 | 58.20 | 0.00 | - | - | 7 | 39.72% |
| ALB260116P00180000 | 2024-02-01 11:23AM EDT | 2026-01-16 | 72.00 | 55.00 | 58.50 | 0.00 | - | 1 | 12 | 32.80% |
© 2024 Yahoo. All rights reserved.