Albemarle Corporation (ALB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240419C00140000 | 2024-04-18 2:26PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 14 | 1,069 | 112.50% |
| ALB240426C00140000 | 2024-04-18 11:18AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.13 | -0.01 | -16.67% | 40 | 183 | 65.43% |
| ALB240503C00140000 | 2024-04-18 1:52PM EDT | 2024-05-03 | 0.33 | 0.21 | 0.83 | -0.42 | -56.00% | 4 | 106 | 70.75% |
| ALB240510C00140000 | 2024-04-17 1:59PM EDT | 2024-05-10 | 1.10 | 0.52 | 0.64 | 0.00 | - | 50 | 86 | 60.50% |
| ALB240517C00140000 | 2024-04-18 3:15PM EDT | 2024-05-17 | 0.86 | 0.66 | 0.95 | -0.44 | -33.85% | 42 | 484 | 57.32% |
| ALB240524C00140000 | 2024-04-18 2:10PM EDT | 2024-05-24 | 1.10 | 1.02 | 1.65 | -0.97 | -46.86% | 9 | 3 | 59.18% |
| ALB240621C00140000 | 2024-04-18 3:27PM EDT | 2024-06-21 | 2.43 | 2.31 | 2.85 | -0.57 | -19.00% | 50 | 1,681 | 55.20% |
| ALB240920C00140000 | 2024-04-18 3:04PM EDT | 2024-09-20 | 6.85 | 6.65 | 8.85 | -2.02 | -22.77% | 4 | 396 | 57.01% |
| ALB250117C00140000 | 2024-04-16 10:50AM EDT | 2025-01-17 | 11.80 | 11.55 | 12.90 | -2.47 | -17.31% | 4 | 237 | 55.12% |
| ALB250321C00140000 | 2024-04-17 2:47PM EDT | 2025-03-21 | 16.20 | 12.10 | 14.15 | 0.00 | - | 1 | 25 | 51.86% |
| ALB250620C00140000 | 2024-04-18 1:19PM EDT | 2025-06-20 | 17.05 | 15.90 | 17.20 | -6.74 | -28.33% | 1 | 25 | 53.20% |
| ALB260116C00140000 | 2024-04-18 2:10PM EDT | 2026-01-16 | 22.35 | 22.40 | 23.20 | -2.15 | -8.78% | 3 | 318 | 54.19% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240419P00140000 | 2024-04-18 3:04PM EDT | 2024-04-19 | 29.95 | 26.90 | 29.10 | +5.25 | +21.26% | 126 | 32 | 228.42% |
| ALB240426P00140000 | 2024-04-08 9:30AM EDT | 2024-04-26 | 15.83 | 26.40 | 29.90 | 0.00 | - | 1 | 0 | 129.05% |
| ALB240503P00140000 | 2024-04-09 2:00PM EDT | 2024-05-03 | 14.45 | 26.25 | 30.10 | 0.00 | - | 1 | 6 | 100.29% |
| ALB240510P00140000 | 2024-04-11 12:25PM EDT | 2024-05-10 | 15.22 | 27.35 | 29.70 | 0.00 | - | - | 10 | 53.52% |
| ALB240517P00140000 | 2024-04-12 1:30PM EDT | 2024-05-17 | 20.15 | 27.40 | 30.20 | 0.00 | - | 66 | 69 | 53.42% |
| ALB240621P00140000 | 2024-04-18 10:25AM EDT | 2024-06-21 | 29.30 | 29.35 | 31.75 | +2.68 | +10.07% | 20 | 4,855 | 53.44% |
| ALB240920P00140000 | 2024-04-17 2:35PM EDT | 2024-09-20 | 30.15 | 32.65 | 33.70 | 0.00 | - | 2 | 249 | 48.36% |
| ALB250117P00140000 | 2024-04-16 2:11PM EDT | 2025-01-17 | 34.20 | 35.05 | 37.60 | 0.00 | - | 1 | 1,708 | 47.55% |
| ALB250321P00140000 | 2024-04-11 1:51PM EDT | 2025-03-21 | 28.60 | 35.50 | 39.75 | 0.00 | - | 14 | 46 | 48.12% |
| ALB250620P00140000 | 2024-03-21 11:54AM EDT | 2025-06-20 | 33.35 | 37.00 | 40.15 | 0.00 | - | - | 2 | 43.57% |
| ALB260116P00140000 | 2024-04-08 12:26PM EDT | 2026-01-16 | 35.25 | 42.00 | 43.50 | 0.00 | - | 4 | 81 | 41.49% |
© 2024 Yahoo. All rights reserved.