NYSE - Delayed Quote • USD
Albemarle Corporation (ALB)
At close: 4:00 PM EDT
After hours: 4:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426C00145000 | 4/24/2024 2:33 PM | 2024-04-26 | 0.01 | 0.00 | 0.04 | -0.38 | -97.44% | 3 | 189 | 99.22% |
| ALB240503C00145000 | 4/23/2024 7:42 PM | 2024-05-03 | 0.18 | 0.06 | 0.52 | 0.00 | 0.00% | 7 | 77 | 80.08% |
| ALB240510C00145000 | 4/24/2024 3:58 PM | 2024-05-10 | 0.20 | 0.23 | 0.42 | -0.19 | -48.72% | 1 | 34 | 62.79% |
| ALB240517C00145000 | 4/24/2024 7:42 PM | 2024-05-17 | 0.46 | 0.46 | 0.59 | -0.20 | -30.30% | 13 | 528 | 58.40% |
| ALB240524C00145000 | 4/24/2024 6:35 PM | 2024-05-24 | 0.66 | 0.68 | 1.08 | -0.41 | -38.32% | 2 | 23 | 58.06% |
| ALB240531C00145000 | 4/18/2024 3:08 PM | 2024-05-31 | 1.21 | 0.90 | 1.22 | 0.00 | 0.00% | 5 | 11 | 55.03% |
| ALB240621C00145000 | 4/24/2024 7:42 PM | 2024-06-21 | 1.74 | 1.77 | 1.95 | -0.36 | -17.14% | 28 | 596 | 52.03% |
| ALB240920C00145000 | 4/24/2024 2:41 PM | 2024-09-20 | 5.95 | 6.20 | 6.35 | -0.25 | -4.03% | 47 | 1,169 | 52.16% |
| ALB241220C00145000 | 4/19/2024 5:05 PM | 2024-12-20 | 10.47 | 10.00 | 10.30 | 0.00 | 0.00% | 2 | 2 | 52.47% |
| ALB250117C00145000 | 4/24/2024 6:31 PM | 2025-01-17 | 10.45 | 11.00 | 11.55 | -0.85 | -7.52% | 8 | 787 | 52.65% |
| ALB250321C00145000 | 4/16/2024 4:40 PM | 2025-03-21 | 14.90 | 13.15 | 13.70 | 0.00 | 0.00% | 2 | 37 | 52.44% |
| ALB250620C00145000 | 3/21/2024 6:03 PM | 2025-06-20 | 23.55 | 14.70 | 16.65 | 0.00 | 0.00% | - | 2 | 51.07% |
| ALB260116C00145000 | 4/3/2024 7:51 PM | 2026-01-16 | 32.45 | 21.65 | 23.00 | 0.00 | 0.00% | 2 | 58 | 52.76% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426P00145000 | 4/11/2024 4:10 PM | 2024-04-26 | 17.37 | 28.85 | 31.15 | 0.00 | 0.00% | - | 0 | 144.34% |
| ALB240517P00145000 | 4/23/2024 6:46 PM | 2024-05-17 | 29.62 | 29.25 | 30.70 | 0.00 | 0.00% | 1 | 9 | 50.10% |
| ALB240621P00145000 | 4/24/2024 5:58 PM | 2024-06-21 | 32.18 | 29.95 | 31.75 | 1.59 | 5.20% | 1 | 890 | 53.44% |
| ALB240920P00145000 | 4/24/2024 5:58 PM | 2024-09-20 | 34.98 | 33.55 | 34.95 | -2.15 | -5.79% | 1 | 691 | 48.01% |
| ALB250117P00145000 | 4/22/2024 6:15 PM | 2025-01-17 | 38.95 | 36.95 | 38.60 | 0.00 | 0.00% | 1 | 1,379 | 46.25% |
| ALB250321P00145000 | 4/16/2024 4:30 PM | 2025-03-21 | 39.38 | 37.90 | 38.95 | 0.00 | 0.00% | 1 | 52 | 42.49% |
| ALB250620P00145000 | 4/1/2024 6:15 PM | 2025-06-20 | 34.10 | 40.35 | 42.35 | 0.00 | 0.00% | - | 1 | 44.82% |
| ALB260116P00145000 | 4/18/2024 3:48 PM | 2026-01-16 | 45.93 | 43.30 | 45.00 | 0.00 | 0.00% | 3 | 11 | 41.11% |
Related Tickers
SQM Sociedad Química y Minera de Chile S.A.
43.27
-3.39%
ALTM Arcadium Lithium plc
3.8700
-1.78%
APD Air Products and Chemicals, Inc.
234.68
+0.42%
SHW The Sherwin-Williams Company
303.73
+0.45%
LIN Linde plc
444.32
-0.17%
PPG PPG Industries, Inc.
130.52
+0.07%
SSL Sasol Limited
7.07
-1.39%
ECL Ecolab Inc.
220.78
+0.51%
DD DuPont de Nemours, Inc.
73.96
+0.22%
LYB LyondellBasell Industries N.V.
100.78
+0.23%