Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00170000 | 2024-04-08 1:55PM EDT | 2024-05-10 | 0.78 | 0.00 | 0.38 | 0.00 | - | 3 | 3 | 125.59% |
| ALB240517C00170000 | 2024-05-07 12:30PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 1 | 63 | 60.94% |
| ALB240524C00170000 | 2024-05-07 1:34PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.34 | -1.05 | -91.30% | 1 | 3 | 60.64% |
| ALB240621C00170000 | 2024-05-07 12:29PM EDT | 2024-06-21 | 0.52 | 0.43 | 0.52 | +0.06 | +13.04% | 4 | 1,527 | 44.53% |
| ALB240920C00170000 | 2024-05-07 11:19AM EDT | 2024-09-20 | 5.21 | 3.40 | 4.55 | +1.21 | +30.25% | 12 | 601 | 47.72% |
| ALB241220C00170000 | 2024-05-03 11:57AM EDT | 2024-12-20 | 7.91 | 7.50 | 8.80 | 0.00 | - | 8 | 29 | 49.19% |
| ALB250117C00170000 | 2024-05-07 10:12AM EDT | 2025-01-17 | 11.00 | 8.65 | 9.80 | +1.90 | +20.88% | 1 | 2,241 | 48.93% |
| ALB250321C00170000 | 2024-05-07 10:44AM EDT | 2025-03-21 | 12.20 | 11.75 | 12.30 | +0.80 | +7.02% | 2 | 69 | 49.29% |
| ALB260116C00170000 | 2024-05-03 10:04AM EDT | 2026-01-16 | 23.50 | 21.50 | 23.50 | +2.09 | +9.76% | 1 | 63 | 50.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00170000 | 2024-04-08 12:46PM EDT | 2024-06-21 | 39.82 | 37.00 | 39.30 | 0.00 | - | 8 | 10 | 49.63% |
| ALB240920P00170000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 41.81 | 38.70 | 41.60 | 0.00 | - | 1 | 19 | 41.75% |
| ALB250117P00170000 | 2024-05-06 11:59AM EDT | 2025-01-17 | 46.00 | 41.90 | 45.45 | 0.00 | - | 1 | 1,407 | 41.79% |
| ALB250321P00170000 | 2024-04-05 12:53PM EDT | 2025-03-21 | 53.25 | 46.90 | 49.10 | 0.00 | - | 2 | 2 | 45.74% |
| ALB260116P00170000 | 2024-04-01 1:04PM EDT | 2026-01-16 | 55.62 | 56.85 | 60.45 | 0.00 | - | 15 | 20 | 49.87% |
© 2024 Yahoo. All rights reserved.