ALB - Albemarle Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALB190719C000500002019-06-14 2:52PM EDT50.0020.9918.2019.600.00-1297.90%
ALB190719C000550002019-06-20 9:39AM EDT55.0014.1013.2014.000.00-1465.82%
ALB190719C000600002019-06-21 2:17PM EDT60.008.508.509.30-0.99-10.43%2852.10%
ALB190719C000650002019-06-21 11:43AM EDT65.004.004.404.80-1.35-25.23%1198343.26%
ALB190719C000700002019-06-21 3:45PM EDT70.001.651.551.65-0.45-21.43%42360734.33%
ALB190719C000750002019-06-21 1:38PM EDT75.000.350.300.45-0.20-36.36%442,95133.67%
ALB190719C000800002019-06-21 3:25PM EDT80.000.100.050.15-0.05-33.33%3124436.91%
ALB190719C000850002019-06-17 10:01AM EDT85.000.200.000.150.00-23847.36%
ALB190719C000900002019-06-14 3:27PM EDT90.000.090.000.050.00-103547.85%
ALB190719C000950002019-06-21 9:32AM EDT95.000.010.000.05-0.02-66.67%102850.78%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALB190719P000450002019-05-24 11:35AM EDT45.000.150.000.050.00-1164.06%
ALB190719P000500002019-06-03 2:34PM EDT50.000.220.000.100.00-81054.10%
ALB190719P000550002019-06-19 2:11PM EDT55.000.160.050.150.00-33547.46%
ALB190719P000600002019-06-21 3:37PM EDT60.000.310.250.35+0.01+3.33%248538.38%
ALB190719P000650002019-06-21 3:55PM EDT65.001.010.951.10+0.16+18.82%10456032.47%
ALB190719P000700002019-06-21 3:41PM EDT70.003.113.003.20+0.51+19.62%4828427.95%
ALB190719P000750002019-06-20 10:29AM EDT75.006.436.807.200.00-1526527.15%
ALB190719P000800002019-06-14 12:20PM EDT80.009.0611.4012.400.00-141846.53%
ALB190719P000850002019-06-14 1:06PM EDT85.0014.1215.5019.200.00-1356.84%
ALB190719P000900002019-06-03 2:49PM EDT90.0025.4220.6023.900.00--062.99%