UK markets closed

Albemarle Corporation (ALB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
217.79+2.15 (+1.00%)
At close: 04:00PM EDT
218.27 +0.48 (+0.22%)
After hours: 07:25PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB230324C002400002023-03-24 10:17AM EDT2023-03-240.120.000.20+0.07+140.00%124193.75%
ALB230331C002400002023-03-24 2:25PM EDT2023-03-310.550.350.60+0.01+1.85%511647.22%
ALB230406C002400002023-03-24 1:38PM EDT2023-04-061.081.201.55-1.48-57.81%306046.74%
ALB230414C002400002023-03-24 10:05AM EDT2023-04-142.002.353.00-0.55-21.57%165547.36%
ALB230421C002400002023-03-24 3:52PM EDT2023-04-213.503.504.00+0.15+4.48%181,78646.56%
ALB230428C002400002023-03-24 2:39PM EDT2023-04-284.494.305.40-1.16-20.53%51048.00%
ALB230519C002400002023-03-24 1:20PM EDT2023-05-198.108.909.40-2.30-22.12%617650.37%
ALB230616C002400002023-03-24 1:07PM EDT2023-06-1611.8012.2012.70-0.23-1.91%161,02150.19%
ALB230915C002400002023-03-24 3:17PM EDT2023-09-1520.7020.5022.00-1.30-5.91%11050.57%
ALB240119C002400002023-03-24 2:02PM EDT2024-01-1929.1029.2031.50-1.60-5.21%1032550.64%
ALB250117C002400002023-03-24 11:18AM EDT2025-01-1746.4247.6050.50-5.85-11.19%12350.41%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB230324P002400002023-03-24 3:25PM EDT2023-03-2422.8221.4023.00-6.78-22.91%7626143.36%
ALB230331P002400002023-03-24 3:25PM EDT2023-03-3123.0221.8023.40+1.68+7.87%54756.93%
ALB230406P002400002023-03-20 1:17PM EDT2023-04-0628.0322.5024.100.00-5049.98%
ALB230414P002400002023-03-16 1:08PM EDT2023-04-1428.2323.5025.700.00-111650.42%
ALB230421P002400002023-03-24 12:01PM EDT2023-04-2127.9024.7025.90+6.70+31.60%128844.97%
ALB230519P002400002023-03-21 10:12AM EDT2023-05-1928.6029.3030.000.00-193246.06%
ALB230616P002400002023-03-24 3:05PM EDT2023-06-1633.8832.1032.50-1.42-4.02%1,1664,74044.17%
ALB230915P002400002023-03-21 12:45PM EDT2023-09-1536.5638.2040.000.00-1,0831,21043.55%
ALB240119P002400002023-03-21 1:19PM EDT2024-01-1942.5044.6046.800.00-4384,17441.92%
ALB250117P002400002023-03-21 9:52AM EDT2025-01-1756.1556.4059.500.00-4371,08139.07%