Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00160000 | 2024-05-08 9:34AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.05 | 0.00 | - | 16 | 20 | 103.91% |
| ALB240517C00160000 | 2024-05-09 10:45AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.17 | -0.06 | -50.00% | 1 | 436 | 56.64% |
| ALB240524C00160000 | 2024-05-07 11:36AM EDT | 2024-05-24 | 0.40 | 0.04 | 0.75 | 0.00 | - | 1 | 4 | 55.18% |
| ALB240531C00160000 | 2024-05-07 1:13PM EDT | 2024-05-31 | 0.42 | 0.02 | 0.69 | 0.00 | - | 28 | 26 | 52.20% |
| ALB240607C00160000 | 2024-05-07 10:12AM EDT | 2024-06-07 | 0.83 | 0.33 | 0.57 | 0.00 | - | 5 | 14 | 43.70% |
| ALB240621C00160000 | 2024-05-09 11:12AM EDT | 2024-06-21 | 0.92 | 0.93 | 1.05 | -0.01 | -1.08% | 12 | 691 | 42.09% |
| ALB240920C00160000 | 2024-05-09 1:32PM EDT | 2024-09-20 | 6.03 | 6.25 | 6.55 | +0.17 | +2.90% | 2 | 803 | 47.18% |
| ALB241220C00160000 | 2024-05-07 3:16PM EDT | 2024-12-20 | 10.75 | 10.95 | 11.35 | 0.00 | - | 1 | 5 | 48.86% |
| ALB250117C00160000 | 2024-05-08 2:52PM EDT | 2025-01-17 | 11.37 | 11.65 | 12.45 | 0.00 | - | 10 | 597 | 48.66% |
| ALB250321C00160000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 14.06 | 14.40 | 15.15 | 0.00 | - | 1 | 584 | 49.14% |
| ALB250620C00160000 | 2024-05-03 10:21AM EDT | 2025-06-20 | 17.30 | 18.10 | 19.00 | 0.00 | - | 1 | 42 | 50.23% |
| ALB260116C00160000 | 2024-05-06 1:40PM EDT | 2026-01-16 | 25.00 | 25.25 | 26.00 | 0.00 | - | 1 | 71 | 50.41% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00160000 | 2024-04-08 2:08PM EDT | 2024-05-17 | 28.85 | 27.65 | 31.30 | 0.00 | - | - | 0 | 122.73% |
| ALB240621P00160000 | 2024-05-03 9:31AM EDT | 2024-06-21 | 32.00 | 26.70 | 28.15 | 0.00 | - | 5 | 348 | 43.80% |
| ALB240920P00160000 | 2024-05-09 11:08AM EDT | 2024-09-20 | 32.40 | 30.75 | 31.25 | -1.59 | -4.68% | 18 | 89 | 39.01% |
| ALB241220P00160000 | 2024-05-03 10:55AM EDT | 2024-12-20 | 37.05 | 34.05 | 34.75 | 0.00 | - | 18 | 19 | 39.85% |
| ALB250117P00160000 | 2024-05-07 10:00AM EDT | 2025-01-17 | 36.00 | 34.85 | 35.60 | 0.00 | - | 10 | 301 | 39.68% |
| ALB250321P00160000 | 2024-04-26 10:12AM EDT | 2025-03-21 | 48.63 | 36.35 | 37.10 | 0.00 | - | 1 | 500 | 38.76% |
| ALB250620P00160000 | 2024-03-14 11:20AM EDT | 2025-06-20 | 48.80 | 47.60 | 48.75 | 0.00 | - | 18 | 18 | 54.25% |
| ALB260116P00160000 | 2024-04-19 3:32PM EDT | 2026-01-16 | 57.10 | 43.00 | 43.95 | 0.00 | - | 10 | 32 | 37.95% |
© 2024 Yahoo. All rights reserved.