Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:270.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB221216C00270000 | 2022-12-02 3:27PM EST | 2022-12-16 | 18.90 | 18.40 | 19.10 | +5.11 | +37.06% | 27 | 382 | 50.07% |
| ALB230120C00270000 | 2022-12-02 1:49PM EST | 2023-01-20 | 25.20 | 27.10 | 27.70 | +3.20 | +14.55% | 5 | 358 | 49.32% |
| ALB230317C00270000 | 2022-12-02 3:27PM EST | 2023-03-17 | 37.95 | 37.50 | 38.40 | +5.95 | +18.59% | 1 | 69 | 51.47% |
| ALB230616C00270000 | 2022-11-29 12:32PM EST | 2023-06-16 | 43.90 | 47.70 | 50.30 | 0.00 | - | 2 | 13 | 51.62% |
| ALB240119C00270000 | 2022-11-30 3:09PM EST | 2024-01-19 | 61.80 | 65.00 | 67.70 | 0.00 | - | 281 | 573 | 50.78% |
| ALB250117C00270000 | 2022-12-02 10:52AM EST | 2025-01-17 | 86.40 | 83.50 | 88.00 | -22.70 | -20.81% | 1 | 4 | 51.20% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB221216P00270000 | 2022-12-02 3:56PM EST | 2022-12-16 | 4.10 | 4.00 | 4.20 | -3.70 | -47.44% | 399 | 767 | 46.59% |
| ALB230120P00270000 | 2022-12-02 1:16PM EST | 2023-01-20 | 13.19 | 11.50 | 11.90 | -2.66 | -16.78% | 6 | 410 | 45.34% |
| ALB230317P00270000 | 2022-12-02 11:57AM EST | 2023-03-17 | 20.59 | 20.40 | 20.80 | -5.61 | -21.41% | 6 | 139 | 46.48% |
| ALB230616P00270000 | 2022-12-01 11:30AM EST | 2023-06-16 | 33.85 | 28.40 | 30.30 | 0.00 | - | 6 | 32 | 46.02% |
| ALB240119P00270000 | 2022-11-30 2:28PM EST | 2024-01-19 | 43.70 | 38.70 | 41.00 | 0.00 | - | 531 | 641 | 41.04% |
| ALB250117P00270000 | 2022-11-09 10:31AM EST | 2025-01-17 | 51.20 | 49.00 | 54.00 | 0.00 | - | 2 | 3 | 38.28% |
© 2022 Yahoo. All rights reserved.
