Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:135.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531C00135000 | 2024-05-28 2:00PM EDT | 2024-05-31 | 0.26 | 0.27 | 0.34 | -0.21 | -44.68% | 179 | 359 | 45.22% |
| ALB240607C00135000 | 2024-05-28 1:21PM EDT | 2024-06-07 | 1.20 | 1.26 | 1.40 | -0.20 | -14.29% | 65 | 118 | 45.26% |
| ALB240614C00135000 | 2024-05-28 1:41PM EDT | 2024-06-14 | 2.46 | 2.20 | 2.49 | +0.24 | +10.81% | 1 | 54 | 46.88% |
| ALB240621C00135000 | 2024-05-28 1:17PM EDT | 2024-06-21 | 3.15 | 2.84 | 3.10 | +0.13 | +4.30% | 32 | 1,477 | 44.87% |
| ALB240628C00135000 | 2024-05-28 12:52PM EDT | 2024-06-28 | 3.95 | 2.96 | 3.95 | +0.27 | +7.34% | 10 | 623 | 45.75% |
| ALB240719C00135000 | 2024-05-28 1:49PM EDT | 2024-07-19 | 5.75 | 5.60 | 5.75 | +0.28 | +5.12% | 3 | 185 | 45.26% |
| ALB240816C00135000 | 2024-05-28 1:21PM EDT | 2024-08-16 | 9.00 | 8.55 | 8.75 | +0.68 | +8.17% | 6 | 232 | 49.35% |
| ALB240920C00135000 | 2024-05-28 1:53PM EDT | 2024-09-20 | 10.75 | 10.75 | 10.95 | -0.04 | -0.37% | 4 | 1,643 | 48.95% |
| ALB241220C00135000 | 2024-05-24 12:31PM EDT | 2024-12-20 | 15.65 | 15.90 | 16.65 | 0.00 | - | 1 | 46 | 50.56% |
| ALB250117C00135000 | 2024-05-28 10:57AM EDT | 2025-01-17 | 17.65 | 17.20 | 17.55 | +1.77 | +11.15% | 2 | 179 | 50.15% |
| ALB250321C00135000 | 2024-05-14 10:11AM EDT | 2025-03-21 | 24.70 | 19.95 | 21.20 | 0.00 | - | 16 | 121 | 51.52% |
| ALB250620C00135000 | 2024-05-24 10:21AM EDT | 2025-06-20 | 20.05 | 23.40 | 23.90 | 0.00 | - | 2 | 67 | 51.00% |
| ALB260116C00135000 | 2024-05-22 2:34PM EDT | 2026-01-16 | 29.05 | 29.35 | 30.90 | 0.00 | - | 1 | 57 | 51.23% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531P00135000 | 2024-05-24 11:54AM EDT | 2024-05-31 | 9.63 | 7.10 | 8.30 | 0.00 | - | 109 | 123 | 59.08% |
| ALB240607P00135000 | 2024-05-28 11:38AM EDT | 2024-06-07 | 7.95 | 8.35 | 8.60 | -1.64 | -17.10% | 2 | 27 | 40.45% |
| ALB240614P00135000 | 2024-05-28 11:38AM EDT | 2024-06-14 | 9.11 | 8.50 | 10.15 | +0.81 | +9.76% | 1 | 2 | 48.22% |
| ALB240621P00135000 | 2024-05-28 11:42AM EDT | 2024-06-21 | 9.47 | 9.70 | 10.35 | -2.84 | -23.07% | 1 | 699 | 42.60% |
| ALB240628P00135000 | 2024-05-15 11:39AM EDT | 2024-06-28 | 11.40 | 10.40 | 11.10 | 0.00 | - | 62 | 46 | 43.09% |
| ALB240719P00135000 | 2024-05-28 11:42AM EDT | 2024-07-19 | 11.70 | 12.35 | 12.55 | -1.65 | -12.36% | 1 | 38 | 41.39% |
| ALB240816P00135000 | 2024-05-21 12:21PM EDT | 2024-08-16 | 14.12 | 14.75 | 14.95 | -0.75 | -5.04% | 2 | 78 | 43.77% |
| ALB240920P00135000 | 2024-05-28 1:58PM EDT | 2024-09-20 | 16.65 | 16.60 | 16.80 | -0.85 | -4.86% | 16 | 426 | 43.10% |
| ALB241220P00135000 | 2024-05-28 10:15AM EDT | 2024-12-20 | 20.00 | 20.30 | 20.70 | -0.70 | -3.38% | 1 | 75 | 42.48% |
| ALB250117P00135000 | 2024-05-28 11:29AM EDT | 2025-01-17 | 20.89 | 21.15 | 21.65 | -1.41 | -6.32% | 2 | 1,149 | 42.20% |
| ALB250321P00135000 | 2024-05-17 1:08PM EDT | 2025-03-21 | 21.85 | 23.10 | 23.65 | 0.00 | - | 5 | 188 | 41.83% |
| ALB250620P00135000 | 2024-05-16 12:55PM EDT | 2025-06-20 | 25.40 | 25.60 | 26.10 | 0.00 | - | 83 | 109 | 41.29% |
| ALB260116P00135000 | 2024-05-28 1:52PM EDT | 2026-01-16 | 30.20 | 30.20 | 31.35 | +2.82 | +10.30% | 3 | 32 | 41.40% |
© 2024 Yahoo. All rights reserved.