Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524C00100000 | 2024-04-17 3:56PM EDT | 2024-05-24 | 16.95 | 29.15 | 32.90 | 0.00 | - | 5 | 5 | 187.45% |
| ALB240531C00100000 | 2024-04-26 1:57PM EDT | 2024-05-31 | 19.13 | 29.25 | 32.40 | 0.00 | - | 1 | 1 | 115.58% |
| ALB240621C00100000 | 2024-05-16 11:49AM EDT | 2024-06-21 | 32.10 | 29.90 | 32.95 | +2.82 | +9.63% | 1 | 330 | 51.32% |
| ALB240920C00100000 | 2024-05-17 11:12AM EDT | 2024-09-20 | 38.02 | 34.25 | 36.05 | +5.02 | +15.21% | 1 | 37 | 54.71% |
| ALB241220C00100000 | 2024-04-19 2:29PM EDT | 2024-12-20 | 27.05 | 37.45 | 39.20 | 0.00 | - | 8 | 5 | 53.73% |
| ALB250117C00100000 | 2024-05-15 2:05PM EDT | 2025-01-17 | 36.42 | 38.45 | 40.15 | 0.00 | - | 8 | 235 | 53.82% |
| ALB250321C00100000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 29.58 | 39.80 | 42.90 | 0.00 | - | - | 1 | 53.93% |
| ALB250620C00100000 | 2024-05-07 10:08AM EDT | 2025-06-20 | 47.90 | 42.25 | 46.15 | 0.00 | - | 3 | 19 | 54.41% |
| ALB260116C00100000 | 2024-05-16 9:44AM EDT | 2026-01-16 | 47.20 | 48.85 | 50.40 | 0.00 | - | 1 | 111 | 54.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524P00100000 | 2024-05-17 3:21PM EDT | 2024-05-24 | 0.02 | 0.00 | 1.22 | -0.03 | -60.00% | 3 | 111 | 141.21% |
| ALB240531P00100000 | 2024-05-15 9:30AM EDT | 2024-05-31 | 0.10 | 0.02 | 0.10 | 0.00 | - | 1 | 300 | 64.06% |
| ALB240607P00100000 | 2024-05-17 9:52AM EDT | 2024-06-07 | 0.13 | 0.10 | 0.18 | -0.22 | -62.86% | 3 | 17 | 58.40% |
| ALB240621P00100000 | 2024-05-17 11:02AM EDT | 2024-06-21 | 0.19 | 0.16 | 0.40 | -0.11 | -36.67% | 6 | 3,876 | 50.54% |
| ALB240816P00100000 | 2024-05-17 11:05AM EDT | 2024-08-16 | 1.45 | 1.52 | 1.72 | -0.78 | -34.98% | 1 | 24 | 47.90% |
| ALB240920P00100000 | 2024-05-15 12:31PM EDT | 2024-09-20 | 2.45 | 2.58 | 3.65 | -0.85 | -25.76% | 5 | 1,295 | 52.64% |
| ALB241220P00100000 | 2024-05-16 2:27PM EDT | 2024-12-20 | 5.50 | 3.45 | 5.40 | 0.00 | - | 5 | 70 | 47.06% |
| ALB250117P00100000 | 2024-05-16 2:00PM EDT | 2025-01-17 | 6.25 | 4.75 | 5.95 | 0.00 | - | 2 | 1,446 | 46.24% |
| ALB250321P00100000 | 2024-05-10 12:14PM EDT | 2025-03-21 | 7.68 | 6.40 | 7.45 | 0.00 | - | 1 | 101 | 45.83% |
| ALB250620P00100000 | 2024-05-06 3:14PM EDT | 2025-06-20 | 10.00 | 8.75 | 10.00 | 0.00 | - | 2 | 542 | 46.81% |
| ALB260116P00100000 | 2024-05-16 2:23PM EDT | 2026-01-16 | 13.20 | 12.60 | 13.95 | 0.00 | - | 1 | 133 | 45.77% |
© 2024 Yahoo. All rights reserved.