Albemarle Corporation (ALB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503C00180000 | 2024-04-17 11:02AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.03 | 0.00 | - | 12 | 29 | 109.38% |
| ALB240510C00180000 | 2024-04-22 10:13AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.64 | 0.00 | - | 3 | 15 | 113.67% |
| ALB240517C00180000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.14 | -0.01 | -16.67% | 10 | 294 | 75.00% |
| ALB240524C00180000 | 2024-04-18 3:05PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.62 | 0.00 | - | 3 | 7 | 79.98% |
| ALB240621C00180000 | 2024-04-26 12:14PM EDT | 2024-06-21 | 0.43 | 0.12 | 0.76 | +0.12 | +38.71% | 1 | 1,278 | 60.01% |
| ALB240920C00180000 | 2024-04-25 11:11AM EDT | 2024-09-20 | 1.53 | 1.73 | 2.87 | 0.00 | - | 10 | 390 | 53.15% |
| ALB250117C00180000 | 2024-04-25 3:12PM EDT | 2025-01-17 | 4.80 | 4.90 | 5.35 | 0.00 | - | 2 | 582 | 50.52% |
| ALB250321C00180000 | 2024-04-26 1:03PM EDT | 2025-03-21 | 7.10 | 6.90 | 7.15 | -3.50 | -33.02% | 10 | 13 | 50.97% |
| ALB250620C00180000 | 2024-04-16 10:42AM EDT | 2025-06-20 | 10.84 | 9.45 | 9.90 | 0.00 | - | 2 | 8 | 51.37% |
| ALB260116C00180000 | 2024-04-18 2:05PM EDT | 2026-01-16 | 14.00 | 14.35 | 15.70 | 0.00 | - | 1 | 50 | 51.42% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00180000 | 2024-04-25 2:48PM EDT | 2024-06-21 | 64.40 | 61.75 | 64.45 | 0.00 | - | 84 | 27 | 75.07% |
| ALB240920P00180000 | 2024-04-10 12:29PM EDT | 2024-09-20 | 55.12 | 61.70 | 64.50 | 0.00 | - | 1 | 14 | 46.78% |
| ALB250117P00180000 | 2024-03-26 9:57AM EDT | 2025-01-17 | 63.00 | 67.95 | 70.60 | 0.00 | - | 34 | 892 | 53.98% |
| ALB250321P00180000 | 2024-04-05 12:56PM EDT | 2025-03-21 | 61.28 | 64.60 | 66.45 | 0.00 | - | 2 | 2 | 39.56% |
| ALB250620P00180000 | 2024-04-11 3:50PM EDT | 2025-06-20 | 58.45 | 65.85 | 68.90 | 0.00 | - | - | 7 | 42.00% |
| ALB260116P00180000 | 2024-02-01 11:23AM EDT | 2026-01-16 | 72.00 | 55.00 | 58.50 | 0.00 | - | 1 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.