Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALB240517C00090000 | 2024-04-26 3:15PM EDT | 2024-05-17 | 27.74 | 26.75 | 28.50 | +2.55 | +10.12% | 16 | 22 | 79.00% |
ALB240621C00090000 | 2024-04-26 3:15PM EDT | 2024-06-21 | 28.90 | 27.75 | 30.20 | +2.21 | +8.28% | 18 | 78 | 65.38% |
ALB240920C00090000 | 2024-04-23 11:39AM EDT | 2024-09-20 | 30.81 | 31.60 | 32.90 | 0.00 | - | 1 | 18 | 58.58% |
ALB250117C00090000 | 2024-04-22 1:33PM EDT | 2025-01-17 | 33.70 | 35.65 | 36.90 | 0.00 | - | 1 | 31 | 57.75% |
ALB250620C00090000 | 2024-04-15 11:57AM EDT | 2025-06-20 | 46.58 | 40.30 | 43.50 | 0.00 | - | - | 9 | 60.80% |
ALB260116C00090000 | 2024-04-25 1:21PM EDT | 2026-01-16 | 43.11 | 44.95 | 47.15 | 0.00 | - | 30 | 97 | 58.45% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALB240503P00090000 | 2024-04-26 1:05PM EDT | 2024-05-03 | 0.10 | 0.01 | 0.20 | -0.03 | -23.08% | 24 | 51 | 93.16% |
ALB240510P00090000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 0.22 | 0.03 | 0.76 | -0.05 | -18.52% | 3 | 9 | 83.69% |
ALB240517P00090000 | 2024-04-26 1:11PM EDT | 2024-05-17 | 0.29 | 0.25 | 0.46 | -0.13 | -30.95% | 27 | 743 | 66.85% |
ALB240524P00090000 | 2024-04-25 2:36PM EDT | 2024-05-24 | 0.68 | 0.22 | 0.48 | 0.00 | - | 1 | 45 | 57.72% |
ALB240531P00090000 | 2024-04-26 3:41PM EDT | 2024-05-31 | 0.60 | 0.41 | 0.82 | -0.26 | -30.23% | 4 | 4,609 | 58.45% |
ALB240621P00090000 | 2024-04-26 2:58PM EDT | 2024-06-21 | 1.19 | 1.19 | 1.30 | -0.75 | -38.66% | 7 | 1,503 | 55.57% |
ALB240920P00090000 | 2024-04-26 10:24AM EDT | 2024-09-20 | 4.10 | 4.05 | 4.20 | -1.02 | -19.92% | 1 | 2,109 | 52.17% |
ALB250117P00090000 | 2024-04-25 1:06PM EDT | 2025-01-17 | 7.70 | 6.90 | 7.25 | 0.00 | - | 2 | 2,466 | 50.36% |
ALB250321P00090000 | 2024-04-24 10:11AM EDT | 2025-03-21 | 9.15 | 8.15 | 8.65 | 0.00 | - | 254 | 269 | 49.66% |
ALB250620P00090000 | 2024-04-16 10:23AM EDT | 2025-06-20 | 10.85 | 10.10 | 10.55 | 0.00 | - | 10 | 14 | 49.08% |
ALB260116P00090000 | 2024-04-25 1:22PM EDT | 2026-01-16 | 14.50 | 12.50 | 14.20 | 0.00 | - | 21 | 306 | 47.93% |