Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240816C00080000 | 2024-06-21 3:41PM EDT | 80.00 | 18.00 | 16.35 | 18.05 | -3.80 | -17.43% | 2 | 2 | 57.67% |
| ALB240816C00085000 | 2024-06-21 2:53PM EDT | 85.00 | 13.20 | 13.40 | 14.70 | -1.18 | -8.21% | 50 | 86 | 60.18% |
| ALB240816C00090000 | 2024-06-21 3:50PM EDT | 90.00 | 10.40 | 10.20 | 10.40 | +10.40 | - | 140 | 1,090 | 54.30% |
| ALB240816C00095000 | 2024-06-21 3:59PM EDT | 95.00 | 7.60 | 7.50 | 7.75 | +0.15 | +2.01% | 84 | 208 | 53.16% |
| ALB240816C00100000 | 2024-06-21 3:53PM EDT | 100.00 | 5.58 | 5.40 | 5.60 | +0.28 | +5.28% | 139 | 213 | 52.41% |
| ALB240816C00105000 | 2024-06-21 3:57PM EDT | 105.00 | 3.90 | 3.80 | 4.00 | -0.08 | -2.01% | 41 | 233 | 52.10% |
| ALB240816C00110000 | 2024-06-21 3:53PM EDT | 110.00 | 2.77 | 2.49 | 2.87 | +0.08 | +2.97% | 97 | 552 | 51.65% |
| ALB240816C00115000 | 2024-06-21 3:41PM EDT | 115.00 | 1.90 | 1.86 | 1.95 | +0.01 | +0.53% | 307 | 359 | 52.32% |
| ALB240816C00120000 | 2024-06-21 3:34PM EDT | 120.00 | 1.33 | 1.29 | 1.58 | -0.14 | -9.52% | 216 | 255 | 54.00% |
| ALB240816C00125000 | 2024-06-21 10:57AM EDT | 125.00 | 0.99 | 0.89 | 1.20 | +0.09 | +10.00% | 8 | 917 | 54.96% |
| ALB240816C00130000 | 2024-06-21 3:57PM EDT | 130.00 | 0.65 | 0.58 | 0.73 | -0.06 | -8.45% | 227 | 333 | 53.96% |
| ALB240816C00135000 | 2024-06-21 9:59AM EDT | 135.00 | 0.50 | 0.44 | 0.55 | 0.00 | - | 20 | 723 | 55.32% |
| ALB240816C00140000 | 2024-06-21 12:37PM EDT | 140.00 | 0.40 | 0.31 | 0.52 | 0.00 | - | 92 | 146 | 57.62% |
| ALB240816C00145000 | 2024-06-18 11:41AM EDT | 145.00 | 0.43 | 0.13 | 0.77 | 0.00 | - | 2 | 286 | 62.55% |
| ALB240816C00150000 | 2024-06-21 10:03AM EDT | 150.00 | 0.41 | 0.10 | 0.40 | +0.11 | +36.67% | 17 | 462 | 60.01% |
| ALB240816C00155000 | 2024-06-20 3:20PM EDT | 155.00 | 0.22 | 0.08 | 0.22 | 0.00 | - | 2 | 126 | 58.79% |
| ALB240816C00160000 | 2024-06-20 9:30AM EDT | 160.00 | 0.18 | 0.06 | 0.35 | 0.00 | - | 10 | 649 | 64.75% |
| ALB240816C00165000 | 2024-06-13 10:35AM EDT | 165.00 | 0.06 | 0.10 | 0.38 | 0.00 | - | 2 | 40 | 69.43% |
| ALB240816C00170000 | 2024-06-20 3:00PM EDT | 170.00 | 0.34 | 0.04 | 0.70 | 0.00 | - | 2 | 52 | 77.49% |
| ALB240816C00175000 | 2024-06-17 2:11PM EDT | 175.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 63 | 77.88% |
| ALB240816C00180000 | 2024-06-03 11:27AM EDT | 180.00 | 0.55 | 0.10 | 0.30 | 0.00 | - | 2 | 57 | 76.07% |
| ALB240816C00185000 | 2024-05-13 10:42AM EDT | 185.00 | 1.38 | 0.05 | 0.45 | 0.00 | - | 4 | 4 | 81.25% |
| ALB240816C00190000 | 2024-05-17 11:03AM EDT | 190.00 | 1.24 | 0.00 | 0.70 | 0.00 | - | 149 | 150 | 88.18% |
| ALB240816C00195000 | 2024-05-24 11:09AM EDT | 195.00 | 0.46 | 0.00 | 0.67 | 0.00 | - | 1 | 0 | 90.14% |
| ALB240816C00200000 | 2024-05-20 11:41AM EDT | 200.00 | 0.45 | 0.00 | 0.56 | 0.00 | - | - | 4 | 90.23% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240816P00060000 | 2024-06-21 12:51PM EDT | 60.00 | 0.28 | 0.11 | 0.75 | +0.28 | - | 3 | 10 | 71.29% |
| ALB240816P00070000 | 2024-06-21 3:59PM EDT | 70.00 | 0.53 | 0.37 | 0.61 | -0.12 | -18.46% | 8 | 82 | 52.10% |
| ALB240816P00075000 | 2024-06-21 3:38PM EDT | 75.00 | 1.10 | 0.83 | 1.17 | 0.00 | - | 18 | 19 | 51.32% |
| ALB240816P00080000 | 2024-06-21 3:38PM EDT | 80.00 | 1.82 | 1.62 | 1.90 | -0.05 | -2.67% | 12 | 124 | 51.12% |
| ALB240816P00085000 | 2024-06-21 3:57PM EDT | 85.00 | 3.02 | 2.93 | 3.10 | -0.20 | -6.21% | 65 | 5,431 | 49.56% |
| ALB240816P00090000 | 2024-06-21 3:40PM EDT | 90.00 | 4.75 | 4.60 | 4.85 | -0.02 | -0.42% | 66 | 11,749 | 48.57% |
| ALB240816P00095000 | 2024-06-21 2:26PM EDT | 95.00 | 7.15 | 6.95 | 7.15 | -0.05 | -0.69% | 204 | 666 | 47.60% |
| ALB240816P00100000 | 2024-06-21 3:53PM EDT | 100.00 | 9.85 | 9.80 | 10.05 | -0.13 | -1.30% | 102 | 817 | 46.92% |
| ALB240816P00105000 | 2024-06-21 1:07PM EDT | 105.00 | 13.21 | 13.15 | 13.50 | -0.39 | -2.87% | 8 | 369 | 46.53% |
| ALB240816P00110000 | 2024-06-21 1:20PM EDT | 110.00 | 17.50 | 16.25 | 17.40 | -0.10 | -0.57% | 3 | 989 | 46.27% |
| ALB240816P00115000 | 2024-06-21 12:56PM EDT | 115.00 | 21.35 | 20.00 | 22.25 | +0.55 | +2.64% | 85 | 533 | 52.39% |
| ALB240816P00120000 | 2024-06-21 3:50PM EDT | 120.00 | 25.80 | 25.10 | 26.50 | -0.56 | -2.12% | 5 | 260 | 50.71% |
| ALB240816P00125000 | 2024-06-21 11:07AM EDT | 125.00 | 29.75 | 29.70 | 31.00 | -0.15 | -0.50% | 3 | 149 | 49.05% |
| ALB240816P00130000 | 2024-06-20 2:14PM EDT | 130.00 | 35.04 | 33.75 | 37.20 | 0.00 | - | 6 | 351 | 70.75% |
| ALB240816P00135000 | 2024-06-18 2:01PM EDT | 135.00 | 36.43 | 38.40 | 42.05 | 0.00 | - | 10 | 73 | 74.39% |
| ALB240816P00140000 | 2024-06-21 11:37AM EDT | 140.00 | 45.22 | 43.20 | 47.50 | +21.88 | +93.74% | 10 | 0 | 84.89% |
| ALB240816P00175000 | 2024-06-18 11:27AM EDT | 175.00 | 75.00 | 78.20 | 82.50 | +75.00 | - | - | 0 | 53.91% |
© 2024 Yahoo. All rights reserved.