ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALB190816C000600002019-07-17 9:36AM EDT60.0012.7014.5015.400.00-1560.30%
ALB190816C000650002019-07-18 10:01AM EDT65.008.8510.0010.400.00-12115953.03%
ALB190816C000700002019-07-19 3:20PM EDT70.005.905.806.10+1.20+25.53%73542343.53%
ALB190816C000750002019-07-19 3:26PM EDT75.002.792.702.80+0.84+43.08%1,0412,49237.72%
ALB190816C000800002019-07-19 3:55PM EDT80.000.960.901.05+0.36+60.00%27329636.43%
ALB190816C000850002019-07-19 1:36PM EDT85.000.300.250.35+0.10+50.00%217136.91%
ALB190816C000900002019-07-15 1:16PM EDT90.000.08-0.100.00--1037.31%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALB190816P000450002019-06-26 3:02PM EDT45.000.050.000.150.00--585.94%
ALB190816P000500002019-07-05 10:28AM EDT50.000.060.000.150.00-121069.92%
ALB190816P000550002019-07-15 1:38PM EDT55.000.100.000.300.00-103561.72%
ALB190816P000600002019-07-19 10:07AM EDT60.000.200.150.20-0.01-4.76%84,21349.22%
ALB190816P000650002019-07-19 3:50PM EDT65.000.460.400.55-0.19-29.23%482,22844.48%
ALB190816P000700002019-07-19 3:38PM EDT70.001.251.151.30-0.55-30.56%3072,27338.62%
ALB190816P000750002019-07-19 3:56PM EDT75.003.033.003.20-0.97-24.25%7112636.11%
ALB190816P000800002019-07-16 12:14PM EDT80.007.506.306.600.00--336.74%