Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230324C00240000 | 2023-03-24 10:17AM EDT | 2023-03-24 | 0.12 | 0.00 | 0.20 | +0.07 | +140.00% | 1 | 241 | 93.75% |
| ALB230331C00240000 | 2023-03-24 2:25PM EDT | 2023-03-31 | 0.55 | 0.35 | 0.60 | +0.01 | +1.85% | 5 | 116 | 47.22% |
| ALB230406C00240000 | 2023-03-24 1:38PM EDT | 2023-04-06 | 1.08 | 1.20 | 1.55 | -1.48 | -57.81% | 30 | 60 | 46.74% |
| ALB230414C00240000 | 2023-03-24 10:05AM EDT | 2023-04-14 | 2.00 | 2.35 | 3.00 | -0.55 | -21.57% | 16 | 55 | 47.36% |
| ALB230421C00240000 | 2023-03-24 3:52PM EDT | 2023-04-21 | 3.50 | 3.50 | 4.00 | +0.15 | +4.48% | 18 | 1,786 | 46.56% |
| ALB230428C00240000 | 2023-03-24 2:39PM EDT | 2023-04-28 | 4.49 | 4.30 | 5.40 | -1.16 | -20.53% | 5 | 10 | 48.00% |
| ALB230519C00240000 | 2023-03-24 1:20PM EDT | 2023-05-19 | 8.10 | 8.90 | 9.40 | -2.30 | -22.12% | 6 | 176 | 50.37% |
| ALB230616C00240000 | 2023-03-24 1:07PM EDT | 2023-06-16 | 11.80 | 12.20 | 12.70 | -0.23 | -1.91% | 16 | 1,021 | 50.19% |
| ALB230915C00240000 | 2023-03-24 3:17PM EDT | 2023-09-15 | 20.70 | 20.50 | 22.00 | -1.30 | -5.91% | 11 | 0 | 50.57% |
| ALB240119C00240000 | 2023-03-24 2:02PM EDT | 2024-01-19 | 29.10 | 29.20 | 31.50 | -1.60 | -5.21% | 10 | 325 | 50.64% |
| ALB250117C00240000 | 2023-03-24 11:18AM EDT | 2025-01-17 | 46.42 | 47.60 | 50.50 | -5.85 | -11.19% | 1 | 23 | 50.41% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230324P00240000 | 2023-03-24 3:25PM EDT | 2023-03-24 | 22.82 | 21.40 | 23.00 | -6.78 | -22.91% | 7 | 626 | 143.36% |
| ALB230331P00240000 | 2023-03-24 3:25PM EDT | 2023-03-31 | 23.02 | 21.80 | 23.40 | +1.68 | +7.87% | 5 | 47 | 56.93% |
| ALB230406P00240000 | 2023-03-20 1:17PM EDT | 2023-04-06 | 28.03 | 22.50 | 24.10 | 0.00 | - | 5 | 0 | 49.98% |
| ALB230414P00240000 | 2023-03-16 1:08PM EDT | 2023-04-14 | 28.23 | 23.50 | 25.70 | 0.00 | - | 11 | 16 | 50.42% |
| ALB230421P00240000 | 2023-03-24 12:01PM EDT | 2023-04-21 | 27.90 | 24.70 | 25.90 | +6.70 | +31.60% | 1 | 288 | 44.97% |
| ALB230519P00240000 | 2023-03-21 10:12AM EDT | 2023-05-19 | 28.60 | 29.30 | 30.00 | 0.00 | - | 19 | 32 | 46.06% |
| ALB230616P00240000 | 2023-03-24 3:05PM EDT | 2023-06-16 | 33.88 | 32.10 | 32.50 | -1.42 | -4.02% | 1,166 | 4,740 | 44.17% |
| ALB230915P00240000 | 2023-03-21 12:45PM EDT | 2023-09-15 | 36.56 | 38.20 | 40.00 | 0.00 | - | 1,083 | 1,210 | 43.55% |
| ALB240119P00240000 | 2023-03-21 1:19PM EDT | 2024-01-19 | 42.50 | 44.60 | 46.80 | 0.00 | - | 438 | 4,174 | 41.92% |
| ALB250117P00240000 | 2023-03-21 9:52AM EDT | 2025-01-17 | 56.15 | 56.40 | 59.50 | 0.00 | - | 437 | 1,081 | 39.07% |
© 2023 Yahoo. All rights reserved.
