Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230406C00250000 | 2023-03-31 1:11PM EDT | 2023-04-06 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 8 | 58 | 50.98% |
| ALB230414C00250000 | 2023-03-31 12:25PM EDT | 2023-04-14 | 0.55 | 0.20 | 0.50 | -0.20 | -26.67% | 36 | 34 | 42.33% |
| ALB230421C00250000 | 2023-03-31 3:38PM EDT | 2023-04-21 | 0.80 | 0.75 | 0.90 | -0.73 | -47.71% | 26 | 1,023 | 39.23% |
| ALB230428C00250000 | 2023-03-31 2:23PM EDT | 2023-04-28 | 1.55 | 1.20 | 1.85 | -1.57 | -50.32% | 13 | 17 | 41.48% |
| ALB230519C00250000 | 2023-03-31 3:39PM EDT | 2023-05-19 | 4.75 | 4.80 | 5.10 | -1.85 | -28.03% | 89 | 138 | 45.45% |
| ALB230616C00250000 | 2023-03-31 3:55PM EDT | 2023-06-16 | 7.90 | 7.90 | 8.30 | -2.00 | -20.20% | 12 | 1,383 | 45.49% |
| ALB230915C00250000 | 2023-03-30 10:13AM EDT | 2023-09-15 | 17.70 | 16.00 | 16.70 | 0.00 | - | 2 | 542 | 45.71% |
| ALB240119C00250000 | 2023-03-31 9:54AM EDT | 2024-01-19 | 26.80 | 25.00 | 26.60 | -1.20 | -4.29% | 1 | 534 | 47.20% |
| ALB250117C00250000 | 2023-03-29 12:29PM EDT | 2025-01-17 | 47.70 | 44.50 | 46.30 | 0.00 | - | 2 | 178 | 48.21% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230406P00250000 | 2023-03-31 2:57PM EDT | 2023-04-06 | 29.43 | 27.50 | 30.30 | +2.53 | +9.41% | 2 | 4 | 87.45% |
| ALB230414P00250000 | 2023-03-28 10:02AM EDT | 2023-04-14 | 30.80 | 27.50 | 31.00 | 0.00 | - | 10 | 27 | 61.71% |
| ALB230421P00250000 | 2023-03-30 1:39PM EDT | 2023-04-21 | 27.42 | 27.70 | 30.10 | 0.00 | - | 3 | 377 | 41.79% |
| ALB230428P00250000 | 2023-03-17 10:17AM EDT | 2023-04-28 | 41.97 | 28.90 | 30.80 | 0.00 | - | 1 | 12 | 41.43% |
| ALB230519P00250000 | 2023-03-31 2:14PM EDT | 2023-05-19 | 33.00 | 31.50 | 33.00 | -0.60 | -1.79% | 1 | 7 | 41.21% |
| ALB230616P00250000 | 2023-03-31 12:40PM EDT | 2023-06-16 | 34.60 | 34.50 | 36.10 | +1.00 | +2.98% | 5 | 1,828 | 42.21% |
| ALB230915P00250000 | 2023-03-28 2:58PM EDT | 2023-09-15 | 45.20 | 40.00 | 41.70 | 0.00 | - | 7 | 56 | 38.80% |
| ALB240119P00250000 | 2023-03-31 12:07PM EDT | 2024-01-19 | 47.10 | 46.30 | 48.50 | -1.30 | -2.69% | 1 | 2,702 | 38.21% |
| ALB250117P00250000 | 2023-03-15 3:02PM EDT | 2025-01-17 | 66.50 | 59.30 | 61.00 | 0.00 | - | 339 | 846 | 36.16% |
© 2023 Yahoo. All rights reserved.
