Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB220715C00240000 | 2022-06-24 3:50PM EDT | 2022-07-15 | 5.30 | 4.60 | 5.20 | +2.90 | +120.83% | 216 | 400 | 50.42% |
| ALB220819C00240000 | 2022-06-24 2:41PM EDT | 2022-08-19 | 12.00 | 12.50 | 13.30 | +3.50 | +41.18% | 17 | 55 | 54.01% |
| ALB220916C00240000 | 2022-06-24 3:53PM EDT | 2022-09-16 | 16.70 | 15.90 | 16.70 | +5.50 | +49.11% | 20 | 256 | 52.12% |
| ALB221216C00240000 | 2022-06-22 3:59PM EDT | 2022-12-16 | 25.20 | 25.30 | 26.40 | +2.50 | +11.01% | 1 | 24 | 51.53% |
| ALB230120C00240000 | 2022-06-24 1:17PM EDT | 2023-01-20 | 26.90 | 27.70 | 28.90 | +0.68 | +2.59% | 18 | 255 | 50.64% |
| ALB240119C00240000 | 2022-06-24 11:00AM EDT | 2024-01-19 | 46.83 | 46.20 | 48.80 | +10.24 | +27.99% | 2 | 61 | 49.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB220715P00240000 | 2022-06-24 3:34PM EDT | 2022-07-15 | 19.70 | 19.10 | 20.20 | -11.40 | -36.66% | 5 | 224 | 49.32% |
| ALB220819P00240000 | 2022-06-24 10:48AM EDT | 2022-08-19 | 28.70 | 26.60 | 27.60 | -3.97 | -12.15% | 2 | 5 | 51.08% |
| ALB220916P00240000 | 2022-06-22 2:36PM EDT | 2022-09-16 | 34.20 | 29.60 | 30.90 | 0.00 | - | 1 | 89 | 50.70% |
| ALB221216P00240000 | 2022-06-16 10:21AM EDT | 2022-12-16 | 41.40 | 38.00 | 39.20 | -10.60 | -20.38% | 2 | 511 | 48.55% |
| ALB230120P00240000 | 2022-06-22 3:42PM EDT | 2023-01-20 | 45.30 | 40.20 | 41.30 | 0.00 | - | 1 | 153 | 47.41% |
| ALB240119P00240000 | 2022-05-31 9:46AM EDT | 2024-01-19 | 46.70 | 51.60 | 54.80 | 0.00 | - | 100 | 110 | 40.73% |
© 2022 Yahoo. All rights reserved.
