Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:110.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531C00110000 | 2024-05-07 10:05AM EDT | 2024-05-31 | 24.47 | 14.05 | 15.00 | 0.00 | - | 4 | 5 | 102.34% |
| ALB240607C00110000 | 2024-04-29 9:35AM EDT | 2024-06-07 | 17.59 | 13.90 | 14.80 | 0.00 | - | 2 | 2 | 48.83% |
| ALB240621C00110000 | 2024-05-29 10:37AM EDT | 2024-06-21 | 15.60 | 15.35 | 16.15 | -3.54 | -18.50% | 5 | 793 | 53.61% |
| ALB240719C00110000 | 2024-05-23 10:43AM EDT | 2024-07-19 | 17.90 | 16.95 | 18.30 | 0.00 | - | - | 7 | 52.64% |
| ALB240816C00110000 | 2024-05-15 12:08PM EDT | 2024-08-16 | 23.00 | 19.75 | 20.75 | 0.00 | - | - | 141 | 52.93% |
| ALB240920C00110000 | 2024-05-15 10:10AM EDT | 2024-09-20 | 24.81 | 20.70 | 22.35 | 0.00 | - | 1 | 213 | 53.12% |
| ALB241220C00110000 | 2024-04-30 9:30AM EDT | 2024-12-20 | 27.70 | 25.95 | 26.60 | 0.00 | - | 2 | 12 | 51.82% |
| ALB250117C00110000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 27.90 | 27.10 | 29.55 | -2.10 | -7.00% | 1 | 105 | 54.48% |
| ALB250321C00110000 | 2024-04-29 12:38PM EDT | 2025-03-21 | 33.25 | 28.85 | 30.15 | 0.00 | - | 1 | 4 | 51.33% |
| ALB250620C00110000 | 2024-05-03 11:23AM EDT | 2025-06-20 | 37.25 | 32.55 | 33.25 | 0.00 | - | 1 | 1 | 52.42% |
| ALB260116C00110000 | 2024-05-17 9:49AM EDT | 2026-01-16 | 43.30 | 38.00 | 39.60 | 0.00 | - | 1 | 49 | 52.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531P00110000 | 2024-05-24 12:24PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.95 | 0.00 | - | 4 | 42 | 103.81% |
| ALB240607P00110000 | 2024-05-29 11:25AM EDT | 2024-06-07 | 0.18 | 0.18 | 0.24 | +0.08 | +80.00% | 62 | 22 | 48.19% |
| ALB240614P00110000 | 2024-05-24 11:33AM EDT | 2024-06-14 | 0.59 | 0.57 | 0.88 | +0.04 | +7.27% | 4 | 179 | 51.86% |
| ALB240621P00110000 | 2024-05-29 12:57PM EDT | 2024-06-21 | 1.00 | 0.92 | 1.02 | +0.25 | +33.33% | 25 | 5,966 | 45.75% |
| ALB240628P00110000 | 2024-05-29 10:49AM EDT | 2024-06-28 | 1.35 | 1.25 | 1.49 | +0.24 | +21.62% | 1 | 106 | 45.90% |
| ALB240705P00110000 | 2024-05-29 11:01AM EDT | 2024-07-05 | 1.80 | 1.61 | 1.94 | +0.63 | +53.85% | 1 | 7 | 45.87% |
| ALB240719P00110000 | 2024-05-29 1:36PM EDT | 2024-07-19 | 2.61 | 2.51 | 2.73 | +0.60 | +29.85% | 19 | 854 | 45.31% |
| ALB240816P00110000 | 2024-05-29 1:10PM EDT | 2024-08-16 | 4.60 | 4.45 | 4.60 | +0.69 | +17.65% | 23 | 320 | 47.08% |
| ALB240920P00110000 | 2024-05-29 10:04AM EDT | 2024-09-20 | 6.00 | 6.10 | 6.35 | +0.80 | +15.38% | 7 | 3,718 | 46.95% |
| ALB241220P00110000 | 2024-05-28 2:38PM EDT | 2024-12-20 | 9.75 | 9.50 | 9.75 | +0.78 | +8.70% | 5 | 125 | 45.76% |
| ALB250117P00110000 | 2024-05-29 10:58AM EDT | 2025-01-17 | 10.54 | 10.25 | 10.70 | +0.89 | +9.22% | 1 | 2,835 | 45.68% |
| ALB250321P00110000 | 2024-05-23 3:15PM EDT | 2025-03-21 | 12.65 | 11.95 | 12.30 | 0.00 | - | 450 | 551 | 44.62% |
| ALB250620P00110000 | 2024-05-28 1:13PM EDT | 2025-06-20 | 13.00 | 14.10 | 14.55 | 0.00 | - | 8 | 180 | 44.03% |
| ALB260116P00110000 | 2024-05-20 11:14AM EDT | 2026-01-16 | 17.50 | 18.00 | 18.90 | 0.00 | - | 7 | 978 | 43.23% |
© 2024 Yahoo. All rights reserved.