Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:100.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503C00100000 | 2024-04-24 9:48AM EDT | 2024-05-03 | 15.50 | 13.20 | 13.85 | -0.70 | -4.32% | 1 | 3 | 65.04% |
| ALB240517C00100000 | 2024-04-23 11:32AM EDT | 2024-05-17 | 15.10 | 14.65 | 14.90 | -1.65 | -9.85% | 1 | 526 | 59.77% |
| ALB240524C00100000 | 2024-04-17 3:56PM EDT | 2024-05-24 | 16.95 | 15.15 | 17.15 | 0.00 | - | 5 | 5 | 66.82% |
| ALB240531C00100000 | 2024-04-23 1:33PM EDT | 2024-05-31 | 18.31 | 14.95 | 16.75 | 0.00 | - | 2 | 2 | 57.67% |
| ALB240621C00100000 | 2024-04-24 10:31AM EDT | 2024-06-21 | 19.30 | 16.45 | 17.35 | +1.26 | +6.98% | 17 | 325 | 53.69% |
| ALB240920C00100000 | 2024-04-24 9:46AM EDT | 2024-09-20 | 23.86 | 22.05 | 22.60 | -0.74 | -3.01% | 1 | 38 | 55.82% |
| ALB241220C00100000 | 2024-04-19 2:29PM EDT | 2024-12-20 | 27.05 | 25.90 | 27.00 | 0.00 | - | 8 | 5 | 56.82% |
| ALB250117C00100000 | 2024-04-22 2:08PM EDT | 2025-01-17 | 28.21 | 26.85 | 27.75 | 0.00 | - | 3 | 235 | 56.26% |
| ALB250620C00100000 | 2024-04-16 3:58PM EDT | 2025-06-20 | 34.20 | 31.75 | 32.40 | 0.00 | - | 5 | 20 | 56.00% |
| ALB260116C00100000 | 2024-04-19 2:29PM EDT | 2026-01-16 | 38.40 | 36.65 | 38.25 | 0.00 | - | 5 | 94 | 56.14% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426P00100000 | 2024-04-24 9:32AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.13 | 0.00 | - | 5 | 609 | 68.36% |
| ALB240503P00100000 | 2024-04-24 11:44AM EDT | 2024-05-03 | 0.97 | 1.03 | 1.07 | +0.09 | +10.23% | 1 | 379 | 72.31% |
| ALB240510P00100000 | 2024-04-24 11:45AM EDT | 2024-05-10 | 1.57 | 1.48 | 1.67 | +0.14 | +9.79% | 2 | 3,943 | 64.33% |
| ALB240517P00100000 | 2024-04-24 11:43AM EDT | 2024-05-17 | 1.95 | 2.04 | 2.14 | +0.27 | +16.07% | 4 | 1,341 | 60.79% |
| ALB240524P00100000 | 2024-04-24 9:43AM EDT | 2024-05-24 | 2.32 | 2.54 | 2.90 | -0.88 | -27.50% | 6 | 57 | 60.16% |
| ALB240531P00100000 | 2024-04-22 3:58PM EDT | 2024-05-31 | 3.13 | 2.93 | 3.10 | 0.00 | - | 1 | 67 | 57.03% |
| ALB240621P00100000 | 2024-04-24 11:41AM EDT | 2024-06-21 | 4.00 | 4.15 | 4.35 | +0.39 | +10.80% | 41 | 4,451 | 54.49% |
| ALB240920P00100000 | 2024-04-23 3:06PM EDT | 2024-09-20 | 7.65 | 8.20 | 8.40 | 0.00 | - | 30 | 1,286 | 50.83% |
| ALB241220P00100000 | 2024-04-24 11:09AM EDT | 2024-12-20 | 11.00 | 11.20 | 11.45 | -0.46 | -4.01% | 5 | 22 | 49.93% |
| ALB250117P00100000 | 2024-04-23 11:59AM EDT | 2025-01-17 | 11.40 | 11.85 | 12.15 | -0.02 | -0.18% | 10 | 1,452 | 49.32% |
| ALB250321P00100000 | 2024-04-17 2:39PM EDT | 2025-03-21 | 13.13 | 13.35 | 13.80 | 0.00 | - | 1 | 101 | 48.74% |
| ALB250620P00100000 | 2024-04-24 10:36AM EDT | 2025-06-20 | 14.70 | 15.40 | 15.85 | +1.00 | +7.30% | 300 | 34 | 47.95% |
| ALB260116P00100000 | 2024-04-22 12:07PM EDT | 2026-01-16 | 19.90 | 19.10 | 20.50 | 0.00 | - | 6 | 128 | 48.09% |
© 2024 Yahoo. All rights reserved.