Albemarle Corporation (ALB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503C00145000 | 2024-04-26 12:09PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.50 | -0.12 | -66.67% | 5 | 77 | 89.94% |
| ALB240510C00145000 | 2024-04-26 12:48PM EDT | 2024-05-10 | 0.21 | 0.15 | 0.31 | +0.01 | +5.00% | 7 | 34 | 61.52% |
| ALB240517C00145000 | 2024-04-26 12:38PM EDT | 2024-05-17 | 0.43 | 0.42 | 0.48 | -0.04 | -8.51% | 9 | 450 | 57.37% |
| ALB240524C00145000 | 2024-04-25 1:55PM EDT | 2024-05-24 | 0.68 | 0.46 | 0.70 | 0.00 | - | 7 | 25 | 52.59% |
| ALB240531C00145000 | 2024-04-26 9:56AM EDT | 2024-05-31 | 1.05 | 0.65 | 1.00 | -0.16 | -13.22% | 1 | 11 | 51.20% |
| ALB240621C00145000 | 2024-04-26 12:05PM EDT | 2024-06-21 | 1.94 | 1.74 | 1.98 | +0.50 | +34.72% | 26 | 594 | 51.05% |
| ALB240920C00145000 | 2024-04-26 3:26PM EDT | 2024-09-20 | 6.22 | 6.35 | 6.50 | +1.07 | +20.78% | 10 | 1,118 | 51.37% |
| ALB241220C00145000 | 2024-04-19 1:05PM EDT | 2024-12-20 | 10.47 | 10.40 | 11.00 | 0.00 | - | 2 | 2 | 52.64% |
| ALB250117C00145000 | 2024-04-26 2:52PM EDT | 2025-01-17 | 11.75 | 11.35 | 12.65 | +1.25 | +11.90% | 3 | 781 | 53.17% |
| ALB250321C00145000 | 2024-04-16 12:40PM EDT | 2025-03-21 | 14.90 | 13.85 | 14.75 | 0.00 | - | 2 | 37 | 53.13% |
| ALB250620C00145000 | 2024-03-21 2:03PM EDT | 2025-06-20 | 23.55 | 14.70 | 16.65 | 0.00 | - | - | 2 | 51.76% |
| ALB260116C00145000 | 2024-04-03 3:51PM EDT | 2026-01-16 | 32.45 | 22.70 | 24.20 | 0.00 | - | 2 | 58 | 53.38% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00145000 | 2024-04-23 2:46PM EDT | 2024-05-17 | 29.62 | 26.80 | 28.85 | 0.00 | - | 1 | 9 | 64.16% |
| ALB240621P00145000 | 2024-04-24 1:58PM EDT | 2024-06-21 | 32.18 | 28.35 | 29.90 | 0.00 | - | 1 | 890 | 50.37% |
| ALB240920P00145000 | 2024-04-24 1:58PM EDT | 2024-09-20 | 34.98 | 31.80 | 33.30 | 0.00 | - | 1 | 691 | 46.53% |
| ALB250117P00145000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 36.76 | 35.15 | 37.45 | -2.19 | -5.62% | 1 | 1,379 | 46.19% |
| ALB250321P00145000 | 2024-04-16 12:30PM EDT | 2025-03-21 | 39.38 | 36.15 | 37.95 | 0.00 | - | 1 | 52 | 42.74% |
| ALB250620P00145000 | 2024-04-01 2:15PM EDT | 2025-06-20 | 34.10 | 38.00 | 41.45 | 0.00 | - | - | 1 | 45.08% |
| ALB260116P00145000 | 2024-04-18 11:48AM EDT | 2026-01-16 | 45.93 | 41.85 | 43.85 | 0.00 | - | 3 | 11 | 40.79% |
© 2024 Yahoo. All rights reserved.