Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALB240419C00065000 | 2024-03-01 11:28AM EDT | 2024-04-19 | 76.98 | 63.35 | 66.55 | 0.00 | - | 1 | 1 | 175.00% |
ALB240621C00065000 | 2024-02-05 3:45PM EDT | 2024-06-21 | 46.14 | 49.55 | 52.25 | 0.00 | - | 1 | 0 | 0.00% |
ALB240920C00065000 | 2023-12-21 4:00PM EDT | 2024-09-20 | 81.84 | 51.55 | 55.25 | 0.00 | - | 1 | 1 | 0.00% |
ALB250117C00065000 | 2024-03-13 11:41AM EDT | 2025-01-17 | 64.20 | 66.85 | 69.80 | 0.00 | - | 1 | 7 | 63.26% |
ALB250620C00065000 | 2024-03-27 10:34AM EDT | 2025-06-20 | 65.63 | 69.90 | 72.35 | 0.00 | - | 2 | 2 | 64.39% |
ALB260116C00065000 | 2024-03-05 2:06PM EDT | 2026-01-16 | 62.37 | 72.30 | 73.75 | 0.00 | - | 1 | 2 | 59.49% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALB240419P00065000 | 2024-03-21 9:42AM EDT | 2024-04-19 | 0.08 | 0.00 | 0.32 | 0.00 | - | 1 | 101 | 128.52% |
ALB240517P00065000 | 2024-03-25 11:43AM EDT | 2024-05-17 | 0.18 | 0.00 | 0.43 | 0.00 | - | 1 | 4 | 90.14% |
ALB240621P00065000 | 2024-03-21 9:30AM EDT | 2024-06-21 | 0.25 | 0.12 | 0.62 | 0.00 | - | 4 | 838 | 75.68% |
ALB240920P00065000 | 2024-03-27 12:23PM EDT | 2024-09-20 | 0.64 | 0.50 | 0.94 | 0.00 | - | 1 | 84 | 59.60% |
ALB250117P00065000 | 2024-03-28 10:18AM EDT | 2025-01-17 | 1.63 | 1.50 | 1.60 | -0.52 | -24.19% | 10 | 292 | 54.53% |
ALB250321P00065000 | 2024-03-27 1:17PM EDT | 2025-03-21 | 2.26 | 2.05 | 2.21 | 0.00 | - | 6 | 15 | 53.69% |
ALB250620P00065000 | 2024-03-28 11:33AM EDT | 2025-06-20 | 3.15 | 2.97 | 5.30 | -0.04 | -1.25% | 2 | 8 | 58.33% |
ALB260116P00065000 | 2024-03-20 3:09PM EDT | 2026-01-16 | 5.75 | 4.90 | 5.50 | 0.00 | - | 4 | 78 | 52.06% |