Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:150.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00150000 | 2024-05-07 11:06AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.14 | +0.01 | +33.33% | 20 | 35 | 57.81% |
| ALB240517C00150000 | 2024-05-07 11:01AM EDT | 2024-05-17 | 0.41 | 0.31 | 0.37 | +0.18 | +78.26% | 92 | 526 | 47.46% |
| ALB240524C00150000 | 2024-05-07 11:13AM EDT | 2024-05-24 | 0.92 | 0.76 | 0.92 | +0.37 | +67.27% | 137 | 38 | 47.24% |
| ALB240531C00150000 | 2024-05-07 10:50AM EDT | 2024-05-31 | 1.50 | 1.04 | 1.44 | +0.57 | +61.29% | 13 | 34 | 46.34% |
| ALB240607C00150000 | 2024-05-07 12:13PM EDT | 2024-06-07 | 1.90 | 1.60 | 2.03 | +0.83 | +77.57% | 12 | 29 | 46.44% |
| ALB240621C00150000 | 2024-05-07 11:46AM EDT | 2024-06-21 | 3.15 | 2.76 | 3.05 | +0.94 | +42.53% | 105 | 2,443 | 45.80% |
| ALB240920C00150000 | 2024-05-07 11:48AM EDT | 2024-09-20 | 9.80 | 9.50 | 9.70 | +1.65 | +20.25% | 22 | 1,298 | 49.02% |
| ALB241220C00150000 | 2024-05-07 11:32AM EDT | 2024-12-20 | 15.30 | 14.35 | 14.95 | +1.70 | +12.50% | 2 | 142 | 50.71% |
| ALB250117C00150000 | 2024-05-06 2:32PM EDT | 2025-01-17 | 14.70 | 15.65 | 16.20 | 0.00 | - | 5 | 790 | 50.06% |
| ALB250321C00150000 | 2024-05-06 2:57PM EDT | 2025-03-21 | 17.30 | 18.50 | 19.00 | 0.00 | - | 8 | 79 | 50.55% |
| ALB250620C00150000 | 2024-05-06 10:44AM EDT | 2025-06-20 | 20.30 | 21.75 | 22.90 | 0.00 | - | 1 | 6 | 50.95% |
| ALB260116C00150000 | 2024-05-07 10:46AM EDT | 2026-01-16 | 30.35 | 28.85 | 30.75 | +3.70 | +13.88% | 14 | 219 | 52.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00150000 | 2024-04-25 9:36AM EDT | 2024-05-17 | 36.80 | 16.40 | 17.25 | 0.00 | - | 1 | 4 | 41.99% |
| ALB240621P00150000 | 2024-05-07 10:49AM EDT | 2024-06-21 | 18.03 | 17.15 | 19.55 | -7.97 | -30.65% | 11 | 517 | 42.16% |
| ALB240920P00150000 | 2024-05-07 10:37AM EDT | 2024-09-20 | 23.95 | 23.70 | 25.35 | -12.90 | -35.01% | 10 | 163 | 44.59% |
| ALB250117P00150000 | 2024-05-02 1:34PM EDT | 2025-01-17 | 27.89 | 28.40 | 29.30 | -5.61 | -16.75% | 1 | 1,001 | 41.77% |
| ALB250321P00150000 | 2024-05-06 2:19PM EDT | 2025-03-21 | 31.85 | 30.20 | 31.05 | 0.00 | - | 5 | 28 | 40.99% |
| ALB250620P00150000 | 2024-03-14 11:18AM EDT | 2025-06-20 | 41.75 | 40.15 | 41.70 | 0.00 | - | 5 | 5 | 53.76% |
| ALB260116P00150000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 44.00 | 37.25 | 38.30 | 0.00 | - | 1 | 130 | 39.92% |
© 2024 Yahoo. All rights reserved.