Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241018C00050000 | 2024-06-26 1:50PM EDT | 50.00 | 51.00 | 49.25 | 52.95 | 0.00 | - | - | 0 | 86.84% |
| ALB241018C00060000 | 2024-06-28 10:35AM EDT | 60.00 | 35.63 | 40.45 | 42.75 | 0.00 | - | 1 | 0 | 74.61% |
| ALB241018C00065000 | 2024-06-27 11:35AM EDT | 65.00 | 34.19 | 35.80 | 37.70 | 0.00 | - | - | 1 | 67.02% |
| ALB241018C00070000 | 2024-06-28 9:58AM EDT | 70.00 | 26.59 | 31.85 | 32.65 | 0.00 | - | 1 | 2 | 63.11% |
| ALB241018C00075000 | 2024-07-03 11:07AM EDT | 75.00 | 28.50 | 27.55 | 28.10 | +2.35 | +8.99% | 1 | 0 | 58.94% |
| ALB241018C00080000 | 2024-06-25 9:47AM EDT | 80.00 | 19.50 | 23.70 | 24.50 | 0.00 | - | 2 | 24 | 58.75% |
| ALB241018C00090000 | 2024-07-03 11:44AM EDT | 90.00 | 17.35 | 16.30 | 17.80 | +2.85 | +19.66% | 1 | 75 | 55.27% |
| ALB241018C00095000 | 2024-07-03 10:22AM EDT | 95.00 | 14.00 | 13.00 | 14.40 | +0.20 | +1.45% | 1 | 0 | 52.23% |
| ALB241018C00100000 | 2024-07-03 12:36PM EDT | 100.00 | 11.85 | 11.45 | 11.65 | +0.80 | +7.24% | 401 | 161 | 53.42% |
| ALB241018C00105000 | 2024-07-02 10:05AM EDT | 105.00 | 9.56 | 9.25 | 9.45 | +0.66 | +7.42% | 1 | 0 | 52.73% |
| ALB241018C00110000 | 2024-07-02 10:05AM EDT | 110.00 | 7.14 | 7.40 | 7.60 | 0.00 | - | 16 | 0 | 52.21% |
| ALB241018C00115000 | 2024-07-03 11:13AM EDT | 115.00 | 6.15 | 5.90 | 6.05 | +2.10 | +51.85% | 479 | 0 | 51.83% |
| ALB241018C00120000 | 2024-07-03 11:59AM EDT | 120.00 | 5.00 | 4.65 | 5.05 | +0.83 | +19.90% | 9 | 316 | 52.19% |
| ALB241018C00125000 | 2024-07-01 10:25AM EDT | 125.00 | 3.50 | 3.20 | 3.90 | +0.80 | +29.63% | 5 | 220 | 50.35% |
| ALB241018C00130000 | 2024-07-03 10:40AM EDT | 130.00 | 3.00 | 2.82 | 3.05 | 0.00 | - | 3 | 47 | 51.33% |
| ALB241018C00135000 | 2024-07-03 10:07AM EDT | 135.00 | 2.04 | 2.21 | 2.47 | +0.11 | +5.70% | 1 | 54 | 51.56% |
| ALB241018C00140000 | 2024-07-03 9:56AM EDT | 140.00 | 1.50 | 1.71 | 2.09 | -0.10 | -6.25% | 3 | 0 | 52.09% |
| ALB241018C00145000 | 2024-07-01 3:56PM EDT | 145.00 | 1.17 | 1.45 | 1.57 | 0.00 | - | 2 | 13 | 52.27% |
| ALB241018C00150000 | 2024-07-03 12:28PM EDT | 150.00 | 1.27 | 1.16 | 1.33 | +0.27 | +27.00% | 2 | 61 | 52.93% |
| ALB241018C00155000 | 2024-06-28 9:57AM EDT | 155.00 | 0.60 | 0.92 | 1.01 | 0.00 | - | 1 | 0 | 52.76% |
| ALB241018C00160000 | 2024-06-24 9:38AM EDT | 160.00 | 0.45 | 0.55 | 0.83 | 0.00 | - | - | 2 | 51.81% |
| ALB241018C00165000 | 2024-06-26 1:39PM EDT | 165.00 | 0.61 | 0.51 | 0.69 | 0.00 | - | 1 | 0 | 52.93% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241018P00060000 | 2024-06-21 9:58AM EDT | 60.00 | 0.68 | 0.18 | 0.58 | 0.00 | - | 1 | 0 | 54.44% |
| ALB241018P00065000 | 2024-07-02 11:37AM EDT | 65.00 | 0.75 | 0.67 | 0.74 | 0.00 | - | 20 | 101 | 53.69% |
| ALB241018P00070000 | 2024-07-03 12:35PM EDT | 70.00 | 1.09 | 1.15 | 1.22 | -0.47 | -30.13% | 1 | 4,022 | 52.61% |
| ALB241018P00075000 | 2024-07-03 10:57AM EDT | 75.00 | 1.79 | 1.85 | 1.95 | -0.38 | -17.51% | 1 | 0 | 51.77% |
| ALB241018P00080000 | 2024-07-02 9:45AM EDT | 80.00 | 2.56 | 2.82 | 2.94 | 0.00 | - | 26 | 0 | 50.90% |
| ALB241018P00085000 | 2024-07-02 9:53AM EDT | 85.00 | 4.00 | 4.05 | 4.25 | 0.00 | - | 1 | 119 | 50.51% |
| ALB241018P00090000 | 2024-07-03 11:18AM EDT | 90.00 | 5.50 | 5.75 | 5.90 | -1.06 | -16.16% | 2 | 535 | 49.68% |
| ALB241018P00095000 | 2024-07-03 11:35AM EDT | 95.00 | 7.65 | 7.75 | 7.95 | -1.25 | -14.04% | 4 | 0 | 49.02% |
| ALB241018P00100000 | 2024-07-02 2:50PM EDT | 100.00 | 11.53 | 10.10 | 10.30 | 0.00 | - | 5 | 0 | 48.01% |
| ALB241018P00105000 | 2024-07-01 2:39PM EDT | 105.00 | 15.00 | 12.85 | 13.10 | 0.00 | - | 1 | 0 | 47.38% |
| ALB241018P00110000 | 2024-07-03 11:03AM EDT | 110.00 | 15.67 | 16.00 | 16.25 | -2.03 | -11.47% | 3 | 0 | 46.73% |
| ALB241018P00115000 | 2024-07-03 12:23PM EDT | 115.00 | 19.07 | 18.45 | 20.30 | -4.43 | -18.85% | 1 | 0 | 48.95% |
| ALB241018P00120000 | 2024-06-25 2:24PM EDT | 120.00 | 28.20 | 22.60 | 23.80 | 0.00 | - | 3 | 0 | 47.07% |
| ALB241018P00125000 | 2024-07-02 2:17PM EDT | 125.00 | 29.74 | 25.25 | 27.75 | 0.00 | - | 3 | 32 | 46.12% |
| ALB241018P00130000 | 2024-06-21 10:56AM EDT | 130.00 | 36.35 | 30.10 | 33.00 | 0.00 | - | 10 | 0 | 52.33% |
| ALB241018P00135000 | 2024-06-28 12:08PM EDT | 135.00 | 41.20 | 35.60 | 36.50 | 0.00 | - | 7 | 9 | 45.85% |
© 2024 Yahoo. All rights reserved.