ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALB191220C000400002019-09-05 11:56AM EST40.0028.0024.4027.500.00-20331.25%
ALB191220C000450002019-11-20 10:33AM EST45.0020.100.000.000.00--00.00%
ALB191220C000500002019-12-11 3:26PM EST50.0015.710.000.000.00-900.00%
ALB191220C000550002019-12-11 3:47PM EST55.0010.900.000.000.00-25000.00%
ALB191220C000600002019-12-13 3:39PM EST60.006.550.000.000.00-1000.00%
ALB191220C000650002019-12-13 3:55PM EST65.002.100.000.000.00-7200.00%
ALB191220C000700002019-12-13 3:55PM EST70.000.170.000.000.00-143012.50%
ALB191220C000750002019-12-13 1:40PM EST75.000.040.000.000.00-3025.00%
ALB191220C000800002019-12-12 12:44PM EST80.000.020.000.000.00-25025.00%
ALB191220C000850002019-12-10 1:35PM EST85.000.030.000.000.00-2050.00%
ALB191220C000900002019-12-12 10:37AM EST90.000.030.000.000.00-1050.00%
ALB191220C000950002019-12-02 10:08AM EST95.000.010.000.000.00-1050.00%
ALB191220C001000002019-11-08 9:52AM EST100.000.050.000.050.00-30137.50%
ALB191220C001100002019-06-13 2:05PM EST110.000.230.000.350.00-110212.89%
ALB191220C001200002019-06-07 10:14AM EST120.000.300.000.200.00--10223.83%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALB191220P000400002019-11-07 3:20PM EST40.000.050.000.100.00-164193.75%
ALB191220P000450002019-12-06 9:31AM EST45.000.010.000.000.00-1050.00%
ALB191220P000500002019-12-12 3:03PM EST50.000.050.000.000.00-9050.00%
ALB191220P000550002019-12-13 9:30AM EST55.000.050.000.000.00-3050.00%
ALB191220P000600002019-12-13 11:42AM EST60.000.080.000.000.00-38025.00%
ALB191220P000650002019-12-13 3:58PM EST65.000.470.000.000.00-65706.25%
ALB191220P000700002019-12-13 3:58PM EST70.003.420.000.000.00-1900.00%
ALB191220P000750002019-12-12 12:35PM EST75.008.180.000.000.00-2500.00%
ALB191220P000800002019-12-12 10:49AM EST80.0013.000.000.000.00-1100.00%
ALB191220P000850002019-12-05 3:49PM EST85.0021.860.000.000.00-700.00%
ALB191220P000900002019-12-09 3:07PM EST90.0025.500.000.000.00-100.00%
ALB191220P001000002019-07-21 11:09PM EST100.0025.5035.8040.100.00--1422.12%