Albemarle Corporation (ALB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426C00135000 | 2024-04-26 10:37AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.35 | -0.04 | -80.00% | 2 | 527 | 158.59% |
| ALB240503C00135000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 0.28 | 0.26 | 0.30 | +0.01 | +3.70% | 45 | 277 | 61.62% |
| ALB240510C00135000 | 2024-04-26 2:25PM EDT | 2024-05-10 | 0.88 | 0.53 | 0.89 | +0.35 | +66.04% | 14 | 83 | 56.40% |
| ALB240517C00135000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 1.32 | 1.25 | 1.38 | +0.08 | +6.45% | 73 | 977 | 56.08% |
| ALB240524C00135000 | 2024-04-22 2:15PM EDT | 2024-05-24 | 1.81 | 1.38 | 1.79 | 0.00 | - | 9 | 14 | 52.05% |
| ALB240531C00135000 | 2024-04-26 1:04PM EDT | 2024-05-31 | 2.30 | 1.97 | 2.40 | +0.76 | +49.35% | 1 | 42 | 52.59% |
| ALB240621C00135000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 3.40 | 3.45 | 3.55 | +0.08 | +2.41% | 82 | 837 | 50.90% |
| ALB240920C00135000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 8.95 | 8.90 | 9.10 | +1.00 | +12.58% | 8 | 1,603 | 51.90% |
| ALB250117C00135000 | 2024-04-23 11:33AM EDT | 2025-01-17 | 13.60 | 14.30 | 15.30 | 0.00 | - | 1 | 167 | 53.42% |
| ALB250321C00135000 | 2024-04-09 10:02AM EDT | 2025-03-21 | 26.01 | 16.75 | 17.90 | 0.00 | - | 16 | 72 | 53.75% |
| ALB250620C00135000 | 2024-04-26 2:08PM EDT | 2025-06-20 | 20.25 | 19.75 | 21.05 | -4.07 | -16.74% | 1 | 13 | 53.73% |
| ALB260116C00135000 | 2024-04-24 10:43AM EDT | 2026-01-16 | 25.34 | 25.85 | 26.85 | 0.00 | - | 1 | 44 | 53.64% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426P00135000 | 2024-04-18 9:55AM EDT | 2024-04-26 | 23.30 | 16.90 | 19.60 | 0.00 | - | 6 | 0 | 150.39% |
| ALB240503P00135000 | 2024-04-12 11:30AM EDT | 2024-05-03 | 13.17 | 18.00 | 18.65 | 0.00 | - | 9 | 18 | 57.81% |
| ALB240510P00135000 | 2024-04-18 12:32PM EDT | 2024-05-10 | 21.97 | 17.95 | 20.50 | 0.00 | - | 12 | 11 | 64.23% |
| ALB240517P00135000 | 2024-04-26 9:53AM EDT | 2024-05-17 | 18.70 | 18.20 | 20.25 | -3.60 | -16.14% | 16 | 275 | 53.03% |
| ALB240524P00135000 | 2024-04-25 9:47AM EDT | 2024-05-24 | 24.25 | 18.80 | 20.45 | 0.00 | - | 10 | 5 | 51.12% |
| ALB240531P00135000 | 2024-04-18 12:32PM EDT | 2024-05-31 | 22.77 | 18.55 | 20.30 | 0.00 | - | - | 2 | 52.54% |
| ALB240621P00135000 | 2024-04-26 12:15PM EDT | 2024-06-21 | 21.20 | 20.25 | 21.35 | -4.05 | -16.04% | 6 | 640 | 49.12% |
| ALB240920P00135000 | 2024-04-15 10:56AM EDT | 2024-09-20 | 23.20 | 24.15 | 26.35 | 0.00 | - | 20 | 275 | 49.21% |
| ALB250117P00135000 | 2024-04-17 2:35PM EDT | 2025-01-17 | 30.35 | 27.80 | 29.80 | 0.00 | - | 2 | 1,093 | 45.55% |
| ALB250321P00135000 | 2024-04-19 10:57AM EDT | 2025-03-21 | 30.46 | 30.55 | 31.05 | -2.84 | -8.53% | 1 | 180 | 43.83% |
| ALB260116P00135000 | 2024-03-06 10:30AM EDT | 2026-01-16 | 41.19 | 34.85 | 36.20 | 0.00 | - | 1 | 32 | 40.13% |
© 2024 Yahoo. All rights reserved.