Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Strike:115.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426C00115000 | 2024-04-26 2:52PM EDT | 2024-04-26 | 2.45 | 1.98 | 2.49 | +1.11 | +82.84% | 207 | 712 | 36.52% |
| ALB240503C00115000 | 2024-04-26 1:37PM EDT | 2024-05-03 | 5.90 | 5.80 | 5.90 | +0.85 | +16.83% | 39 | 247 | 67.04% |
| ALB240510C00115000 | 2024-04-26 1:37PM EDT | 2024-05-10 | 7.00 | 6.85 | 7.00 | +1.85 | +35.92% | 16 | 69 | 60.60% |
| ALB240517C00115000 | 2024-04-26 2:49PM EDT | 2024-05-17 | 7.80 | 7.85 | 8.00 | +1.30 | +20.00% | 16 | 822 | 58.95% |
| ALB240524C00115000 | 2024-04-25 12:05PM EDT | 2024-05-24 | 9.20 | 8.60 | 8.80 | +2.60 | +39.39% | 1 | 3 | 57.35% |
| ALB240531C00115000 | 2024-04-26 1:55PM EDT | 2024-05-31 | 9.25 | 9.05 | 9.40 | +1.61 | +21.07% | 14 | 20 | 55.12% |
| ALB240621C00115000 | 2024-04-26 1:41PM EDT | 2024-06-21 | 10.95 | 10.95 | 11.10 | +1.25 | +12.89% | 10 | 899 | 53.72% |
| ALB240920C00115000 | 2024-04-26 10:27AM EDT | 2024-09-20 | 17.25 | 17.00 | 17.65 | +1.20 | +7.48% | 9 | 424 | 54.96% |
| ALB250117C00115000 | 2024-04-24 10:09AM EDT | 2025-01-17 | 21.40 | 22.40 | 22.80 | 0.00 | - | 1 | 237 | 54.53% |
| ALB250620C00115000 | 2024-04-25 11:35AM EDT | 2025-06-20 | 25.34 | 27.80 | 28.90 | 0.00 | - | 1 | 10 | 55.40% |
| ALB260116C00115000 | 2024-04-25 1:16PM EDT | 2026-01-16 | 31.70 | 33.55 | 34.80 | 0.00 | - | 2 | 79 | 55.35% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426P00115000 | 2024-04-26 2:36PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | -1.07 | -96.40% | 103 | 533 | 23.44% |
| ALB240503P00115000 | 2024-04-26 2:49PM EDT | 2024-05-03 | 3.41 | 3.30 | 3.40 | -1.79 | -34.42% | 173 | 372 | 64.36% |
| ALB240510P00115000 | 2024-04-26 12:58PM EDT | 2024-05-10 | 4.53 | 4.25 | 4.40 | -2.43 | -34.91% | 2 | 59 | 57.58% |
| ALB240517P00115000 | 2024-04-26 2:32PM EDT | 2024-05-17 | 5.27 | 5.15 | 5.30 | -1.43 | -21.34% | 30 | 1,706 | 55.57% |
| ALB240524P00115000 | 2024-04-22 1:25PM EDT | 2024-05-24 | 9.00 | 5.80 | 5.95 | 0.00 | - | 11 | 35 | 53.44% |
| ALB240531P00115000 | 2024-04-26 9:52AM EDT | 2024-05-31 | 6.49 | 6.25 | 6.45 | -1.23 | -15.93% | 1 | 156 | 51.27% |
| ALB240621P00115000 | 2024-04-26 12:15PM EDT | 2024-06-21 | 8.15 | 8.00 | 8.15 | -1.25 | -13.30% | 15 | 1,615 | 50.27% |
| ALB240920P00115000 | 2024-04-26 2:20PM EDT | 2024-09-20 | 12.95 | 12.90 | 13.05 | -1.80 | -12.20% | 11 | 534 | 48.25% |
| ALB241220P00115000 | 2024-04-26 12:09PM EDT | 2024-12-20 | 16.71 | 16.25 | 16.50 | -1.16 | -6.49% | 3 | 20 | 47.33% |
| ALB250117P00115000 | 2024-04-23 12:48PM EDT | 2025-01-17 | 18.30 | 16.55 | 17.15 | 0.00 | - | 2 | 8,012 | 46.45% |
| ALB250321P00115000 | 2024-04-22 12:43PM EDT | 2025-03-21 | 21.90 | 18.70 | 18.85 | 0.00 | - | 10 | 10 | 45.73% |
| ALB260116P00115000 | 2024-04-18 2:07PM EDT | 2026-01-16 | 27.92 | 24.00 | 25.40 | 0.00 | - | 1 | 56 | 44.20% |
© 2024 Yahoo. All rights reserved.