Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB220715C00220000 | 2022-06-24 3:50PM EDT | 2022-07-15 | 14.50 | 13.30 | 14.20 | +5.95 | +69.59% | 246 | 367 | 52.62% |
| ALB220819C00220000 | 2022-06-24 10:27AM EDT | 2022-08-19 | 20.70 | 21.50 | 22.50 | +4.22 | +25.61% | 16 | 30 | 56.26% |
| ALB220916C00220000 | 2022-06-24 12:01PM EDT | 2022-09-16 | 24.04 | 24.90 | 26.10 | +5.60 | +30.37% | 3 | 258 | 54.25% |
| ALB221216C00220000 | 2022-06-21 12:11PM EDT | 2022-12-16 | 29.48 | 34.50 | 36.20 | 0.00 | - | 1 | 141 | 53.86% |
| ALB230120C00220000 | 2022-06-23 12:37PM EDT | 2023-01-20 | 30.65 | 36.50 | 38.70 | 0.00 | - | 3 | 136 | 52.58% |
| ALB240119C00220000 | 2022-06-24 11:29AM EDT | 2024-01-19 | 55.00 | 54.50 | 57.90 | +5.20 | +10.44% | 1 | 65 | 50.69% |
Putsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB220715P00220000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 8.51 | 8.40 | 8.80 | -5.49 | -39.21% | 57 | 456 | 50.91% |
| ALB220819P00220000 | 2022-06-24 3:32PM EDT | 2022-08-19 | 16.29 | 16.00 | 16.90 | -6.41 | -28.24% | 9 | 29 | 54.05% |
| ALB220916P00220000 | 2022-06-24 12:21PM EDT | 2022-09-16 | 20.89 | 19.60 | 20.10 | -6.69 | -24.26% | 1 | 231 | 52.22% |
| ALB221216P00220000 | 2022-06-21 9:55AM EDT | 2022-12-16 | 32.80 | 27.70 | 28.50 | 0.00 | - | 4 | 71 | 50.46% |
| ALB230120P00220000 | 2022-06-16 2:04PM EDT | 2023-01-20 | 33.00 | 29.70 | 30.40 | -9.87 | -23.02% | 5 | 363 | 48.94% |
| ALB240119P00220000 | 2022-06-17 2:48PM EDT | 2024-01-19 | 48.50 | 41.00 | 43.90 | 0.00 | - | 1 | 8 | 42.08% |
© 2022 Yahoo. All rights reserved.
