Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00095000 | 2024-04-23 10:45AM EDT | 2024-05-17 | 21.03 | 22.60 | 23.05 | 0.00 | - | 2 | 25 | 62.06% |
| ALB240621C00095000 | 2024-04-22 2:27PM EDT | 2024-06-21 | 21.98 | 24.20 | 24.90 | 0.00 | - | 1 | 55 | 57.93% |
| ALB240920C00095000 | 2024-04-08 2:49PM EDT | 2024-09-20 | 43.38 | 28.55 | 29.10 | 0.00 | - | 2 | 13 | 56.94% |
| ALB250117C00095000 | 2024-04-24 9:42AM EDT | 2025-01-17 | 31.40 | 32.65 | 33.95 | 0.00 | - | 1 | 23 | 56.79% |
| ALB260116C00095000 | 2024-04-24 12:31PM EDT | 2026-01-16 | 40.10 | 42.55 | 44.10 | 0.00 | - | 25 | 36 | 57.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426P00095000 | 2024-04-25 3:21PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 3,927 | 259.38% |
| ALB240503P00095000 | 2024-04-26 10:25AM EDT | 2024-05-03 | 0.15 | 0.09 | 0.22 | -0.17 | -53.12% | 85 | 230 | 77.15% |
| ALB240510P00095000 | 2024-04-26 12:18PM EDT | 2024-05-10 | 0.35 | 0.29 | 0.50 | -0.38 | -52.05% | 2 | 75 | 67.68% |
| ALB240517P00095000 | 2024-04-26 12:13PM EDT | 2024-05-17 | 0.60 | 0.54 | 0.60 | -0.20 | -25.00% | 33 | 18,681 | 60.89% |
| ALB240524P00095000 | 2024-04-25 10:42AM EDT | 2024-05-24 | 1.55 | 0.80 | 1.42 | 0.00 | - | 3 | 2,714 | 63.43% |
| ALB240531P00095000 | 2024-04-26 10:28AM EDT | 2024-05-31 | 1.20 | 0.65 | 1.17 | -0.33 | -21.57% | 2 | 37 | 53.76% |
| ALB240621P00095000 | 2024-04-26 11:55AM EDT | 2024-06-21 | 2.05 | 1.95 | 2.03 | -0.61 | -22.93% | 24 | 3,646 | 54.64% |
| ALB240920P00095000 | 2024-04-25 2:37PM EDT | 2024-09-20 | 6.20 | 5.35 | 5.50 | 0.00 | - | 3 | 1,795 | 51.53% |
| ALB241220P00095000 | 2024-04-24 3:54PM EDT | 2024-12-20 | 8.20 | 8.00 | 8.20 | -0.41 | -4.76% | 1 | 9 | 50.32% |
| ALB250117P00095000 | 2024-04-25 10:06AM EDT | 2025-01-17 | 10.23 | 8.65 | 8.95 | 0.00 | - | 5 | 1,123 | 50.02% |
| ALB250321P00095000 | 2024-04-24 10:14AM EDT | 2025-03-21 | 10.25 | 9.95 | 10.40 | -0.65 | -5.96% | 3 | 242 | 49.15% |
| ALB250620P00095000 | 2024-04-23 3:29PM EDT | 2025-06-20 | 12.80 | 12.00 | 12.40 | 0.00 | - | 224 | 202 | 48.51% |
| ALB260116P00095000 | 2024-04-25 2:53PM EDT | 2026-01-16 | 16.42 | 15.55 | 16.80 | 0.00 | - | 4 | 40 | 48.49% |
© 2024 Yahoo. All rights reserved.