Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240419C00095000 | 2024-04-11 3:58PM EDT | 2024-04-19 | 35.40 | 15.00 | 19.10 | 0.00 | - | 3 | 15 | 355.27% |
| ALB240517C00095000 | 2024-04-18 2:34PM EDT | 2024-05-17 | 18.00 | 18.00 | 19.35 | 0.00 | - | 16 | 25 | 60.30% |
| ALB240621C00095000 | 2024-04-16 3:25PM EDT | 2024-06-21 | 23.58 | 20.15 | 22.25 | 0.00 | - | 1 | 55 | 60.78% |
| ALB240920C00095000 | 2024-04-08 2:49PM EDT | 2024-09-20 | 43.38 | 25.10 | 26.55 | 0.00 | - | 2 | 13 | 59.13% |
| ALB250117C00095000 | 2024-04-18 12:58PM EDT | 2025-01-17 | 30.67 | 29.35 | 31.70 | 0.00 | - | 3 | 23 | 58.96% |
| ALB260116C00095000 | 2024-03-27 12:23PM EDT | 2026-01-16 | 52.30 | 39.55 | 41.55 | 0.00 | - | 1 | 10 | 58.72% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240419P00095000 | 2024-04-16 3:59PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 497 | 135.94% |
| ALB240426P00095000 | 2024-04-19 3:48PM EDT | 2024-04-26 | 0.06 | 0.03 | 0.11 | -0.05 | -45.45% | 3 | 6,596 | 55.66% |
| ALB240503P00095000 | 2024-04-19 9:34AM EDT | 2024-05-03 | 0.76 | 0.74 | 0.84 | -0.18 | -19.15% | 20 | 107 | 67.97% |
| ALB240510P00095000 | 2024-04-18 1:58PM EDT | 2024-05-10 | 1.12 | 1.05 | 1.35 | -0.27 | -19.42% | 1 | 76 | 63.82% |
| ALB240517P00095000 | 2024-04-19 3:37PM EDT | 2024-05-17 | 1.52 | 1.53 | 1.61 | -0.22 | -12.64% | 125 | 8,580 | 60.94% |
| ALB240524P00095000 | 2024-04-19 1:01PM EDT | 2024-05-24 | 1.57 | 1.86 | 2.04 | -0.43 | -21.50% | 1 | 2,700 | 59.23% |
| ALB240531P00095000 | 2024-04-18 2:10PM EDT | 2024-05-31 | 2.08 | 2.15 | 2.35 | -0.44 | -17.46% | 5 | 21 | 57.30% |
| ALB240621P00095000 | 2024-04-19 1:21PM EDT | 2024-06-21 | 3.35 | 3.30 | 3.45 | -0.20 | -5.63% | 9 | 3,634 | 55.81% |
| ALB240920P00095000 | 2024-04-19 1:06PM EDT | 2024-09-20 | 6.55 | 6.95 | 7.15 | -0.65 | -9.03% | 1 | 1,579 | 52.31% |
| ALB250117P00095000 | 2024-04-19 11:16AM EDT | 2025-01-17 | 10.30 | 10.45 | 10.85 | -0.40 | -3.74% | 1 | 1,117 | 50.62% |
| ALB250321P00095000 | 2024-04-18 1:05PM EDT | 2025-03-21 | 11.85 | 11.90 | 12.25 | 0.00 | - | 200 | 223 | 50.09% |
| ALB250620P00095000 | 2024-04-16 3:59PM EDT | 2025-06-20 | 13.75 | 13.75 | 14.20 | 0.00 | - | 1 | 2 | 49.21% |
| ALB260116P00095000 | 2024-04-05 11:39AM EDT | 2026-01-16 | 15.35 | 17.35 | 17.85 | 0.00 | - | 1 | 39 | 47.60% |
© 2024 Yahoo. All rights reserved.