Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00090000 | 2024-04-26 3:15PM EDT | 2024-05-17 | 27.74 | 38.70 | 41.90 | 0.00 | - | 16 | 22 | 171.00% |
| ALB240531C00090000 | 2024-04-25 11:48AM EDT | 2024-05-31 | 24.00 | 38.75 | 42.20 | 0.00 | - | - | 1 | 104.00% |
| ALB240621C00090000 | 2024-04-29 9:32AM EDT | 2024-06-21 | 33.05 | 38.60 | 42.35 | 0.00 | - | 1 | 95 | 73.54% |
| ALB240920C00090000 | 2024-04-29 11:37AM EDT | 2024-09-20 | 38.72 | 41.85 | 43.55 | 0.00 | - | 1 | 18 | 59.33% |
| ALB250117C00090000 | 2024-05-07 10:12AM EDT | 2025-01-17 | 50.95 | 45.20 | 47.60 | 0.00 | - | 1 | 30 | 58.55% |
| ALB250620C00090000 | 2024-04-15 11:57AM EDT | 2025-06-20 | 46.58 | 48.70 | 50.45 | 0.00 | - | - | 9 | 55.27% |
| ALB260116C00090000 | 2024-05-08 9:47AM EDT | 2026-01-16 | 54.00 | 53.55 | 55.70 | 0.00 | - | 1 | 141 | 56.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00090000 | 2024-05-08 10:43AM EDT | 2024-05-17 | 0.21 | 0.00 | 0.11 | 0.00 | - | 2 | 734 | 112.50% |
| ALB240524P00090000 | 2024-05-07 10:26AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.76 | 0.00 | - | 1 | 44 | 107.42% |
| ALB240531P00090000 | 2024-05-03 12:49PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.91 | 0.00 | - | 1 | 4,606 | 90.82% |
| ALB240607P00090000 | 2024-05-01 1:43PM EDT | 2024-06-07 | 0.71 | 0.00 | 1.38 | 0.00 | - | 1 | 2 | 85.79% |
| ALB240621P00090000 | 2024-05-10 11:59AM EDT | 2024-06-21 | 0.18 | 0.17 | 0.59 | -0.03 | -14.29% | 44 | 1,417 | 62.01% |
| ALB240920P00090000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 1.52 | 1.45 | 1.59 | +0.27 | +21.60% | 26 | 2,100 | 48.41% |
| ALB241220P00090000 | 2024-05-10 2:19PM EDT | 2024-12-20 | 3.35 | 3.30 | 3.55 | -0.10 | -2.90% | 13 | 27 | 48.05% |
| ALB250117P00090000 | 2024-05-07 11:38AM EDT | 2025-01-17 | 3.72 | 3.80 | 4.80 | 0.00 | - | 2 | 2,455 | 50.72% |
| ALB250321P00090000 | 2024-05-07 2:01PM EDT | 2025-03-21 | 4.95 | 4.90 | 5.80 | 0.00 | - | 3 | 275 | 48.99% |
| ALB250620P00090000 | 2024-05-02 10:38AM EDT | 2025-06-20 | 8.38 | 5.85 | 7.35 | 0.00 | - | 1 | 32 | 47.84% |
| ALB260116P00090000 | 2024-05-08 12:21PM EDT | 2026-01-16 | 10.28 | 9.65 | 10.30 | 0.00 | - | 1 | 304 | 45.68% |
© 2024 Yahoo. All rights reserved.