Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:150.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531C00150000 | 2024-05-30 10:02AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 5 | 73 | 114.84% |
| ALB240607C00150000 | 2024-05-28 1:52PM EDT | 2024-06-07 | 0.10 | 0.02 | 0.16 | 0.00 | - | 6 | 84 | 58.20% |
| ALB240614C00150000 | 2024-05-29 9:31AM EDT | 2024-06-14 | 0.24 | 0.10 | 0.34 | 0.00 | - | 1 | 42 | 50.59% |
| ALB240621C00150000 | 2024-05-30 9:30AM EDT | 2024-06-21 | 0.47 | 0.31 | 0.36 | +0.17 | +56.67% | 23 | 3,093 | 46.48% |
| ALB240628C00150000 | 2024-05-30 9:53AM EDT | 2024-06-28 | 0.67 | 0.51 | 0.83 | +0.05 | +8.06% | 3 | 27 | 49.41% |
| ALB240705C00150000 | 2024-05-29 3:38PM EDT | 2024-07-05 | 0.76 | 0.66 | 1.07 | 0.00 | - | 3 | 17 | 47.66% |
| ALB240719C00150000 | 2024-05-29 11:22AM EDT | 2024-07-19 | 1.54 | 1.47 | 1.76 | 0.00 | - | 1 | 86 | 47.16% |
| ALB240816C00150000 | 2024-05-28 2:33PM EDT | 2024-08-16 | 4.22 | 3.30 | 3.60 | 0.00 | - | 6 | 367 | 49.17% |
| ALB240920C00150000 | 2024-05-29 3:59PM EDT | 2024-09-20 | 5.00 | 5.15 | 5.35 | 0.00 | - | 4 | 1,338 | 48.63% |
| ALB241220C00150000 | 2024-05-29 2:06PM EDT | 2024-12-20 | 9.70 | 9.50 | 9.75 | 0.00 | - | 1 | 320 | 49.27% |
| ALB250117C00150000 | 2024-05-29 2:00PM EDT | 2025-01-17 | 10.80 | 10.15 | 11.95 | 0.00 | - | 3 | 795 | 52.00% |
| ALB250321C00150000 | 2024-05-24 3:11PM EDT | 2025-03-21 | 14.70 | 12.40 | 13.85 | 0.00 | - | 14 | 85 | 50.49% |
| ALB250620C00150000 | 2024-05-29 2:45PM EDT | 2025-06-20 | 16.56 | 16.20 | 17.30 | 0.00 | - | 1 | 21 | 50.98% |
| ALB260116C00150000 | 2024-05-30 9:46AM EDT | 2026-01-16 | 23.46 | 23.00 | 23.95 | -2.54 | -9.77% | 2 | 236 | 50.79% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00150000 | 2024-05-28 2:49PM EDT | 2024-06-21 | 26.50 | 23.80 | 26.10 | +3.03 | +12.91% | 2 | 507 | 47.41% |
| ALB240920P00150000 | 2024-05-23 10:09AM EDT | 2024-09-20 | 29.42 | 28.20 | 29.35 | 0.00 | - | 1 | 162 | 41.16% |
| ALB241220P00150000 | 2024-05-22 12:51PM EDT | 2024-12-20 | 30.50 | 31.70 | 32.40 | 0.00 | - | 10 | 2 | 40.41% |
| ALB250117P00150000 | 2024-05-24 12:09PM EDT | 2025-01-17 | 32.27 | 32.15 | 33.50 | 0.00 | - | 1 | 1,001 | 40.97% |
| ALB250321P00150000 | 2024-05-17 1:58PM EDT | 2025-03-21 | 31.10 | 34.15 | 34.85 | 0.00 | - | 7 | 28 | 39.60% |
| ALB250620P00150000 | 2024-05-22 12:34PM EDT | 2025-06-20 | 34.85 | 36.15 | 37.75 | 0.00 | - | 1 | 6 | 40.57% |
| ALB260116P00150000 | 2024-05-24 10:35AM EDT | 2026-01-16 | 40.12 | 40.40 | 41.55 | 0.00 | - | 3 | 126 | 38.77% |
© 2024 Yahoo. All rights reserved.