Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240419C00125000 | 2024-04-18 3:24PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.06 | -0.07 | -77.78% | 337 | 2,591 | 71.88% |
| ALB240426C00125000 | 2024-04-18 3:41PM EDT | 2024-04-26 | 0.30 | 0.27 | 0.33 | -0.42 | -58.33% | 21 | 205 | 50.20% |
| ALB240503C00125000 | 2024-04-18 2:05PM EDT | 2024-05-03 | 1.70 | 1.67 | 1.98 | -1.65 | -49.25% | 4 | 117 | 64.45% |
| ALB240510C00125000 | 2024-04-16 1:34PM EDT | 2024-05-10 | 3.90 | 1.72 | 2.66 | 0.00 | - | 22 | 22 | 57.98% |
| ALB240517C00125000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 3.10 | 3.00 | 3.15 | -1.22 | -28.24% | 60 | 1,106 | 59.23% |
| ALB240524C00125000 | 2024-04-18 12:42PM EDT | 2024-05-24 | 3.96 | 3.45 | 4.90 | -2.11 | -34.76% | 5 | 11 | 62.18% |
| ALB240621C00125000 | 2024-04-18 2:56PM EDT | 2024-06-21 | 5.47 | 5.45 | 5.65 | -1.23 | -18.36% | 49 | 2,045 | 54.87% |
| ALB240920C00125000 | 2024-04-18 2:41PM EDT | 2024-09-20 | 10.62 | 10.85 | 12.45 | -1.88 | -15.04% | 17 | 645 | 56.93% |
| ALB250117C00125000 | 2024-04-17 11:40AM EDT | 2025-01-17 | 18.55 | 16.05 | 18.50 | 0.00 | - | 7 | 126 | 57.43% |
| ALB250321C00125000 | 2024-04-18 1:24PM EDT | 2025-03-21 | 18.56 | 18.30 | 18.80 | -2.89 | -13.47% | 1 | 12 | 54.77% |
| ALB250620C00125000 | 2024-04-12 10:50AM EDT | 2025-06-20 | 22.57 | 20.65 | 21.85 | -6.97 | -23.60% | 20 | 18 | 54.21% |
| ALB260116C00125000 | 2024-04-18 2:05PM EDT | 2026-01-16 | 27.02 | 26.00 | 27.85 | -9.42 | -25.85% | 5 | 112 | 54.15% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240419P00125000 | 2024-04-18 3:21PM EDT | 2024-04-19 | 13.36 | 12.30 | 13.95 | +3.11 | +30.34% | 102 | 558 | 133.20% |
| ALB240426P00125000 | 2024-04-18 1:51PM EDT | 2024-04-26 | 12.65 | 12.70 | 14.10 | +2.41 | +23.54% | 38 | 113 | 66.50% |
| ALB240503P00125000 | 2024-04-18 3:21PM EDT | 2024-05-03 | 14.78 | 14.30 | 15.30 | +2.88 | +24.20% | 32 | 106 | 61.18% |
| ALB240510P00125000 | 2024-04-18 11:03AM EDT | 2024-05-10 | 13.79 | 14.25 | 15.55 | +5.39 | +64.17% | 4 | 28 | 52.25% |
| ALB240517P00125000 | 2024-04-18 11:36AM EDT | 2024-05-17 | 14.72 | 14.60 | 17.85 | +1.11 | +8.16% | 20 | 833 | 58.77% |
| ALB240524P00125000 | 2024-04-18 10:14AM EDT | 2024-05-24 | 15.50 | 14.35 | 17.30 | +6.68 | +75.74% | 3 | 1 | 61.60% |
| ALB240531P00125000 | 2024-04-17 9:32AM EDT | 2024-05-31 | 14.09 | 16.20 | 17.85 | 0.00 | - | 2 | 3 | 54.49% |
| ALB240621P00125000 | 2024-04-18 2:45PM EDT | 2024-06-21 | 18.15 | 16.25 | 18.25 | +2.20 | +13.79% | 34 | 1,571 | 52.03% |
| ALB240920P00125000 | 2024-04-18 1:56PM EDT | 2024-09-20 | 22.33 | 22.00 | 22.50 | +1.93 | +9.46% | 3 | 1,022 | 48.79% |
| ALB250117P00125000 | 2024-04-18 2:29PM EDT | 2025-01-17 | 26.70 | 25.85 | 26.60 | +4.45 | +20.00% | 1 | 1,605 | 47.44% |
| ALB250321P00125000 | 2024-04-02 9:30AM EDT | 2025-03-21 | 20.85 | 25.85 | 28.00 | 0.00 | - | 3 | 49 | 46.06% |
| ALB250620P00125000 | 2024-04-18 2:07PM EDT | 2025-06-20 | 30.17 | 28.75 | 30.25 | +2.17 | +7.75% | 1 | 107 | 45.54% |
| ALB260116P00125000 | 2024-04-18 2:05PM EDT | 2026-01-16 | 33.52 | 33.05 | 33.80 | +6.62 | +24.61% | 1 | 378 | 43.35% |
© 2024 Yahoo. All rights reserved.