Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00105000 | 2024-05-06 9:31AM EDT | 2024-05-17 | 26.30 | 24.30 | 25.40 | 0.00 | - | 1 | 20 | 87.11% |
| ALB240531C00105000 | 2024-04-26 1:56PM EDT | 2024-05-31 | 15.29 | 24.00 | 27.35 | 0.00 | - | 3 | 3 | 71.46% |
| ALB240621C00105000 | 2024-05-10 2:57PM EDT | 2024-06-21 | 26.92 | 24.10 | 26.95 | +2.09 | +8.42% | 3 | 464 | 65.06% |
| ALB240920C00105000 | 2024-03-28 12:20PM EDT | 2024-09-20 | 33.54 | 20.85 | 23.90 | 0.00 | - | 1 | 39 | 0.00% |
| ALB250117C00105000 | 2024-05-09 9:50AM EDT | 2025-01-17 | 35.45 | 33.60 | 37.25 | 0.00 | - | 1 | 38 | 54.24% |
| ALB250321C00105000 | 2024-05-01 2:53PM EDT | 2025-03-21 | 33.03 | 35.00 | 38.85 | 0.00 | - | - | 1 | 52.45% |
| ALB250620C00105000 | 2024-04-24 11:40AM EDT | 2025-06-20 | 30.25 | 38.15 | 41.30 | 0.00 | - | - | 1 | 52.61% |
| ALB260116C00105000 | 2024-05-07 10:56AM EDT | 2026-01-16 | 50.85 | 44.90 | 46.70 | 0.00 | - | 1 | 16 | 53.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00105000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.10 | +0.02 | +40.00% | 3 | 817 | 70.90% |
| ALB240524P00105000 | 2024-05-10 3:23PM EDT | 2024-05-24 | 0.13 | 0.10 | 0.39 | +0.01 | +8.33% | 9 | 46 | 62.40% |
| ALB240531P00105000 | 2024-05-10 10:25AM EDT | 2024-05-31 | 0.68 | 0.15 | 0.45 | +0.37 | +119.35% | 1 | 330 | 52.98% |
| ALB240607P00105000 | 2024-05-09 12:36PM EDT | 2024-06-07 | 0.28 | 0.14 | 0.59 | 0.00 | - | 1 | 13 | 53.22% |
| ALB240621P00105000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 0.64 | 0.52 | 0.68 | +0.11 | +20.75% | 79 | 10,052 | 44.97% |
| ALB240920P00105000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 3.90 | 3.95 | 4.15 | +0.37 | +10.48% | 37 | 516 | 45.95% |
| ALB241220P00105000 | 2024-05-09 12:18PM EDT | 2024-12-20 | 6.51 | 6.85 | 7.15 | 0.00 | - | 4 | 6 | 45.81% |
| ALB250117P00105000 | 2024-05-10 3:39PM EDT | 2025-01-17 | 7.55 | 7.60 | 7.85 | +0.30 | +4.14% | 2 | 826 | 45.36% |
| ALB250321P00105000 | 2024-05-09 3:00PM EDT | 2025-03-21 | 9.20 | 8.95 | 10.45 | +0.30 | +3.37% | 1 | 314 | 47.60% |
| ALB260116P00105000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 15.15 | 14.10 | 15.80 | 0.00 | - | 1 | 380 | 44.02% |
© 2024 Yahoo. All rights reserved.