Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00090000 | 2024-04-26 3:15PM EDT | 90.00 | 27.74 | 26.75 | 28.50 | +2.55 | +10.12% | 16 | 22 | 79.00% |
| ALB240517C00095000 | 2024-04-23 10:45AM EDT | 95.00 | 21.03 | 22.25 | 23.00 | 0.00 | - | 2 | 25 | 66.02% |
| ALB240517C00100000 | 2024-04-26 10:35AM EDT | 100.00 | 18.47 | 17.05 | 19.00 | +3.69 | +24.97% | 7 | 530 | 60.77% |
| ALB240517C00105000 | 2024-04-24 9:43AM EDT | 105.00 | 12.70 | 13.80 | 14.50 | 0.00 | - | 1 | 21 | 62.01% |
| ALB240517C00110000 | 2024-04-26 10:07AM EDT | 110.00 | 10.38 | 9.45 | 11.05 | +0.58 | +5.92% | 19 | 728 | 57.30% |
| ALB240517C00115000 | 2024-04-26 3:39PM EDT | 115.00 | 7.43 | 6.30 | 7.65 | +0.93 | +14.31% | 25 | 822 | 54.00% |
| ALB240517C00120000 | 2024-04-26 3:42PM EDT | 120.00 | 5.12 | 5.10 | 5.30 | +0.27 | +5.57% | 60 | 1,100 | 58.67% |
| ALB240517C00125000 | 2024-04-26 3:16PM EDT | 125.00 | 3.51 | 3.35 | 3.50 | +0.36 | +11.43% | 91 | 1,330 | 58.13% |
| ALB240517C00130000 | 2024-04-26 3:59PM EDT | 130.00 | 2.14 | 2.10 | 2.27 | +0.15 | +7.54% | 147 | 1,105 | 57.93% |
| ALB240517C00135000 | 2024-04-26 3:30PM EDT | 135.00 | 1.32 | 1.25 | 1.38 | +0.08 | +6.45% | 73 | 977 | 57.40% |
| ALB240517C00140000 | 2024-04-26 2:46PM EDT | 140.00 | 0.81 | 0.73 | 0.80 | +0.05 | +6.58% | 64 | 513 | 57.08% |
| ALB240517C00145000 | 2024-04-26 12:38PM EDT | 145.00 | 0.43 | 0.42 | 0.48 | -0.04 | -8.51% | 9 | 450 | 57.37% |
| ALB240517C00150000 | 2024-04-26 1:02PM EDT | 150.00 | 0.30 | 0.25 | 0.32 | +0.01 | +3.45% | 13 | 497 | 58.69% |
| ALB240517C00155000 | 2024-04-25 10:51AM EDT | 155.00 | 0.38 | 0.10 | 0.33 | +0.23 | +153.33% | 1 | 120 | 61.67% |
| ALB240517C00160000 | 2024-04-26 1:58PM EDT | 160.00 | 0.10 | 0.06 | 0.19 | 0.00 | - | 5 | 415 | 61.91% |
| ALB240517C00165000 | 2024-04-26 1:11PM EDT | 165.00 | 0.19 | 0.04 | 0.19 | +0.05 | +35.71% | 5 | 64 | 66.02% |
| ALB240517C00170000 | 2024-04-26 1:19PM EDT | 170.00 | 0.08 | 0.03 | 0.13 | -0.05 | -38.46% | 1 | 63 | 67.58% |
| ALB240517C00175000 | 2024-04-26 1:11PM EDT | 175.00 | 0.12 | 0.02 | 0.25 | +0.02 | +20.00% | 3 | 52 | 77.15% |
| ALB240517C00180000 | 2024-04-26 3:00PM EDT | 180.00 | 0.05 | 0.00 | 0.14 | -0.01 | -16.67% | 10 | 294 | 75.00% |
| ALB240517C00185000 | 2024-04-19 10:02AM EDT | 185.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 20 | 24 | 94.04% |
| ALB240517C00190000 | 2024-04-09 3:44PM EDT | 190.00 | 0.15 | 0.00 | 0.48 | 0.00 | - | - | 1 | 97.56% |
| ALB240517C00195000 | 2024-04-22 3:36PM EDT | 195.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 15 | 15 | 101.17% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00065000 | 2024-04-23 9:30AM EDT | 65.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 123.24% |
| ALB240517P00070000 | 2024-04-19 2:11PM EDT | 70.00 | 0.27 | 0.00 | 0.52 | 0.00 | - | 11 | 11 | 111.91% |
| ALB240517P00075000 | 2024-04-23 1:18PM EDT | 75.00 | 0.09 | 0.02 | 2.17 | 0.00 | - | 1 | 17 | 132.62% |
| ALB240517P00080000 | 2024-04-22 3:35PM EDT | 80.00 | 0.21 | 0.03 | 0.11 | 0.00 | - | 7 | 160 | 70.31% |
| ALB240517P00085000 | 2024-04-26 3:00PM EDT | 85.00 | 0.19 | 0.08 | 0.15 | -0.01 | -5.00% | 5 | 69 | 64.84% |
| ALB240517P00090000 | 2024-04-26 1:11PM EDT | 90.00 | 0.29 | 0.25 | 0.46 | -0.13 | -30.95% | 27 | 743 | 66.85% |
| ALB240517P00095000 | 2024-04-26 1:15PM EDT | 95.00 | 0.50 | 0.48 | 0.56 | -0.30 | -37.50% | 64 | 18,681 | 60.35% |
| ALB240517P00100000 | 2024-04-26 3:44PM EDT | 100.00 | 1.07 | 0.82 | 1.08 | -0.43 | -28.67% | 42 | 1,391 | 57.30% |
| ALB240517P00105000 | 2024-04-26 2:32PM EDT | 105.00 | 1.90 | 1.88 | 1.99 | -1.15 | -37.70% | 27 | 1,347 | 57.84% |
| ALB240517P00110000 | 2024-04-26 3:56PM EDT | 110.00 | 3.45 | 3.30 | 3.45 | -0.95 | -21.59% | 59 | 940 | 57.35% |
| ALB240517P00115000 | 2024-04-26 3:50PM EDT | 115.00 | 5.45 | 5.30 | 5.45 | -1.25 | -18.66% | 35 | 1,706 | 56.57% |
| ALB240517P00120000 | 2024-04-26 3:32PM EDT | 120.00 | 8.00 | 7.90 | 8.15 | -1.70 | -17.53% | 11 | 1,540 | 56.02% |
| ALB240517P00125000 | 2024-04-26 1:30PM EDT | 125.00 | 10.78 | 11.05 | 11.45 | -4.20 | -28.04% | 3 | 815 | 55.25% |
| ALB240517P00130000 | 2024-04-26 11:02AM EDT | 130.00 | 15.37 | 14.20 | 15.25 | -4.13 | -21.18% | 1 | 1,028 | 51.07% |
| ALB240517P00135000 | 2024-04-26 9:53AM EDT | 135.00 | 18.70 | 18.20 | 20.25 | -3.60 | -16.14% | 16 | 275 | 54.30% |
| ALB240517P00140000 | 2024-04-26 9:56AM EDT | 140.00 | 22.85 | 23.25 | 24.15 | -4.10 | -15.21% | 1 | 69 | 53.22% |
| ALB240517P00145000 | 2024-04-23 2:46PM EDT | 145.00 | 29.62 | 26.80 | 28.85 | 0.00 | - | 1 | 9 | 64.16% |
| ALB240517P00150000 | 2024-04-25 9:36AM EDT | 150.00 | 36.80 | 31.75 | 35.20 | 0.00 | - | 1 | 4 | 61.23% |
| ALB240517P00155000 | 2024-04-18 11:00AM EDT | 155.00 | 41.85 | 36.50 | 40.05 | 0.00 | - | 1 | 0 | 58.59% |
| ALB240517P00160000 | 2024-04-08 2:08PM EDT | 160.00 | 28.85 | 41.70 | 45.20 | 0.00 | - | - | 0 | 72.36% |
© 2024 Yahoo. All rights reserved.