ALB - Albemarle Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALB190621C000500002019-04-02 11:28AM EDT50.0033.0526.4028.000.00-228245.39%
ALB190621C000550002019-05-08 10:07AM EDT55.0018.0012.6013.300.00-32155.18%
ALB190621C000600002019-05-16 11:26AM EDT60.0010.407.908.400.00-11039.55%
ALB190621C000650002019-05-20 3:07PM EDT65.004.003.904.20-0.60-13.04%33022832.15%
ALB190621C000700002019-05-20 3:38PM EDT70.001.401.351.40-0.02-1.41%1,0641,91128.30%
ALB190621C000750002019-05-20 3:38PM EDT75.000.350.350.40+0.01+2.94%3531,35129.44%
ALB190621C000800002019-05-20 2:40PM EDT80.000.110.100.15+0.03+37.50%1141,41733.25%
ALB190621C000850002019-05-20 2:38PM EDT85.000.050.000.100.00-687339.65%
ALB190621C000900002019-05-20 2:59PM EDT90.000.020.000.050.00-11,51542.97%
ALB190621C000950002019-05-16 3:44PM EDT95.000.030.000.050.00-2134849.81%
ALB190621C001000002019-05-16 3:43PM EDT100.000.050.000.05+0.02+66.67%31,49251.56%
ALB190621C001050002019-05-14 11:32AM EDT105.000.010.000.050.00-363257.03%
ALB190621C001100002019-04-29 3:27PM EDT110.000.030.000.050.00-112262.50%
ALB190621C001150002019-04-05 10:07AM EDT115.000.080.000.050.00-1011367.19%
ALB190621C001200002019-05-13 3:59PM EDT120.000.030.000.050.00-57471.88%
ALB190621C001250002019-05-13 3:59PM EDT125.000.040.000.050.00-55276.56%
ALB190621C001300002019-03-27 1:14PM EDT130.000.040.000.000.00-14050.00%
ALB190621C001350002019-02-13 1:29PM EDT135.000.380.000.050.00-0584.38%
ALB190621C001400002019-03-18 12:06AM EDT140.000.050.000.050.00-1188.28%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALB190621P000500002019-04-29 10:01AM EDT50.000.100.000.200.00-208253.13%
ALB190621P000550002019-05-16 12:59PM EDT55.000.120.100.250.00-22,07246.39%
ALB190621P000600002019-05-20 11:19AM EDT60.000.450.400.50-0.05-10.00%836037.31%
ALB190621P000650002019-05-20 2:39PM EDT65.001.451.401.50-0.05-3.33%131,57933.55%
ALB190621P000700002019-05-20 2:48PM EDT70.003.903.704.00+0.11+2.90%782033.45%
ALB190621P000750002019-05-20 12:20PM EDT75.007.757.608.00+0.56+7.79%121,93237.26%
ALB190621P000800002019-05-20 1:14PM EDT80.0012.7512.4012.80+0.55+4.51%62,27146.58%
ALB190621P000850002019-05-17 10:31AM EDT85.0017.3017.3017.80+0.05+0.29%3033950.68%
ALB190621P000900002019-05-17 3:30PM EDT90.0022.3822.3022.800.00-3878160.01%
ALB190621P000950002019-05-17 3:06PM EDT95.0027.3027.3027.700.00-225066.46%
ALB190621P001000002019-05-02 2:07PM EDT100.0024.2032.1032.800.00-175071.68%
ALB190621P001050002019-05-10 10:17AM EDT105.0034.2836.6038.200.00-1275.78%
ALB190621P001100002019-02-13 1:29PM EDT110.0033.6022.4023.700.00-100.00%
ALB190621P001150002019-02-13 1:29PM EDT115.0035.7027.4028.400.00-500.00%
ALB190621P001200002019-02-13 1:29PM EDT120.0019.0031.6033.400.00-000.00%