Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:110.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426C00110000 | 2024-04-25 11:23AM EDT | 2024-04-26 | 2.96 | 2.81 | 3.20 | -0.54 | -15.43% | 4 | 97 | 40.53% |
| ALB240503C00110000 | 2024-04-25 9:49AM EDT | 2024-05-03 | 6.10 | 6.35 | 6.50 | -2.45 | -28.65% | 3 | 23 | 69.95% |
| ALB240510C00110000 | 2024-04-22 1:19PM EDT | 2024-05-10 | 8.05 | 7.35 | 9.05 | 0.00 | - | 4 | 3 | 71.95% |
| ALB240517C00110000 | 2024-04-25 11:23AM EDT | 2024-05-17 | 8.15 | 8.05 | 8.25 | -1.50 | -15.54% | 15 | 726 | 59.56% |
| ALB240524C00110000 | 2024-04-18 3:58PM EDT | 2024-05-24 | 9.40 | 8.80 | 10.95 | 0.00 | - | - | 1 | 65.89% |
| ALB240531C00110000 | 2024-04-18 1:48PM EDT | 2024-05-31 | 10.13 | 9.30 | 9.70 | 0.00 | - | - | 4 | 56.64% |
| ALB240621C00110000 | 2024-04-25 9:49AM EDT | 2024-06-21 | 10.80 | 11.00 | 11.20 | -2.11 | -16.34% | 1 | 431 | 54.39% |
| ALB240920C00110000 | 2024-04-24 11:15AM EDT | 2024-09-20 | 17.30 | 16.70 | 17.00 | 0.00 | - | 1 | 210 | 54.47% |
| ALB250117C00110000 | 2024-04-22 1:11PM EDT | 2025-01-17 | 22.65 | 21.70 | 22.75 | 0.00 | - | 20 | 107 | 55.06% |
| ALB250321C00110000 | 2024-04-18 1:24PM EDT | 2025-03-21 | 24.75 | 23.75 | 24.55 | 0.00 | - | 1 | 4 | 54.24% |
| ALB260116C00110000 | 2024-04-24 3:47PM EDT | 2026-01-16 | 35.00 | 32.15 | 33.65 | 0.00 | - | 4 | 71 | 54.96% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426P00110000 | 2024-04-25 10:32AM EDT | 2024-04-26 | 0.64 | 0.59 | 0.62 | +0.29 | +82.86% | 21 | 1,342 | 50.10% |
| ALB240503P00110000 | 2024-04-25 11:49AM EDT | 2024-05-03 | 3.90 | 3.75 | 3.90 | +0.98 | +33.56% | 18 | 272 | 73.34% |
| ALB240510P00110000 | 2024-04-25 10:59AM EDT | 2024-05-10 | 4.90 | 4.60 | 4.80 | +0.16 | +3.38% | 6 | 118 | 64.62% |
| ALB240517P00110000 | 2024-04-25 10:17AM EDT | 2024-05-17 | 5.15 | 5.35 | 5.45 | +0.75 | +17.05% | 15 | 950 | 60.30% |
| ALB240524P00110000 | 2024-04-25 10:46AM EDT | 2024-05-24 | 6.00 | 5.95 | 6.20 | +0.47 | +8.50% | 3 | 34 | 58.18% |
| ALB240531P00110000 | 2024-04-25 11:25AM EDT | 2024-05-31 | 6.55 | 6.05 | 6.60 | +1.17 | +21.75% | 3 | 22 | 54.18% |
| ALB240621P00110000 | 2024-04-25 10:17AM EDT | 2024-06-21 | 7.35 | 7.95 | 8.10 | +0.05 | +0.68% | 18 | 3,494 | 53.00% |
| ALB240920P00110000 | 2024-04-25 11:47AM EDT | 2024-09-20 | 12.70 | 12.60 | 12.75 | +0.85 | +7.17% | 10 | 1,182 | 49.94% |
| ALB241220P00110000 | 2024-04-23 11:08AM EDT | 2024-12-20 | 15.15 | 15.70 | 16.00 | 0.00 | - | 1 | 2 | 48.54% |
| ALB250117P00110000 | 2024-04-22 2:10PM EDT | 2025-01-17 | 16.82 | 16.40 | 17.00 | 0.00 | - | 69 | 2,893 | 48.62% |
| ALB250321P00110000 | 2024-04-24 11:39AM EDT | 2025-03-21 | 18.20 | 18.15 | 18.50 | 0.00 | - | 1 | 6 | 47.39% |
| ALB250620P00110000 | 2024-04-16 2:53PM EDT | 2025-06-20 | 20.20 | 20.15 | 20.70 | 0.00 | - | 1 | 17 | 46.72% |
| ALB260116P00110000 | 2024-04-25 10:57AM EDT | 2026-01-16 | 24.66 | 24.15 | 25.30 | +1.16 | +4.94% | 1 | 969 | 46.37% |
© 2024 Yahoo. All rights reserved.