NYSE - Nasdaq Real Time Price • USD
Albemarle Corporation (ALB)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426C00155000 | 4/22/2024 5:39 PM | 2024-04-26 | 0.09 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 25 | 203.91% |
| ALB240503C00155000 | 4/23/2024 5:25 PM | 2024-05-03 | 0.07 | 0.02 | 0.62 | 0.00 | 0.00% | 1 | 36 | 105.18% |
| ALB240510C00155000 | 4/22/2024 7:16 PM | 2024-05-10 | 0.12 | 0.05 | 0.19 | 0.00 | 0.00% | 3 | 60 | 67.19% |
| ALB240517C00155000 | 4/23/2024 1:39 PM | 2024-05-17 | 0.23 | 0.17 | 0.30 | -0.02 | -8.00% | 1 | 120 | 62.31% |
| ALB240524C00155000 | 4/24/2024 6:35 PM | 2024-05-24 | 0.30 | 0.11 | 0.90 | -0.07 | -18.92% | 2 | 14 | 62.89% |
| ALB240621C00155000 | 4/24/2024 7:49 PM | 2024-06-21 | 0.87 | 0.88 | 1.06 | -0.22 | -20.18% | 2 | 650 | 52.27% |
| ALB240920C00155000 | 4/24/2024 7:06 PM | 2024-09-20 | 4.00 | 4.35 | 4.55 | -0.45 | -10.11% | 8 | 356 | 51.81% |
| ALB250117C00155000 | 4/24/2024 2:17 PM | 2025-01-17 | 8.85 | 8.70 | 9.10 | 0.07 | 0.80% | 6 | 638 | 51.97% |
| ALB250321C00155000 | 4/12/2024 6:30 PM | 2025-03-21 | 15.09 | 10.45 | 11.25 | 0.00 | 0.00% | 1 | 115 | 51.59% |
| ALB250620C00155000 | 4/9/2024 4:36 PM | 2025-06-20 | 21.73 | 13.10 | 15.30 | 0.00 | 0.00% | - | 1 | 52.77% |
| ALB260116C00155000 | 4/16/2024 2:29 PM | 2026-01-16 | 22.40 | 19.20 | 21.40 | 0.00 | 0.00% | 7 | 77 | 53.32% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00155000 | 4/18/2024 3:00 PM | 2024-05-17 | 41.85 | 38.40 | 41.10 | 0.00 | 0.00% | 1 | 2 | 90.58% |
| ALB240621P00155000 | 4/16/2024 4:41 PM | 2024-06-21 | 39.90 | 38.50 | 41.45 | 0.00 | 0.00% | 12 | 383 | 60.74% |
| ALB240920P00155000 | 4/16/2024 3:51 PM | 2024-09-20 | 43.20 | 41.30 | 42.90 | 0.00 | 0.00% | 1 | 54 | 45.86% |
| ALB250117P00155000 | 4/18/2024 4:37 PM | 2025-01-17 | 47.00 | 44.50 | 45.55 | 0.00 | 0.00% | 20 | 471 | 43.02% |
| ALB250321P00155000 | 3/14/2024 3:24 PM | 2025-03-21 | 43.30 | 41.15 | 43.55 | 0.00 | 0.00% | 19 | 19 | 32.88% |
| ALB250620P00155000 | 3/27/2024 3:32 PM | 2025-06-20 | 42.30 | 45.65 | 48.70 | 0.00 | 0.00% | 2 | 6 | 41.61% |
| ALB260116P00155000 | 4/1/2024 5:05 PM | 2026-01-16 | 44.20 | 50.40 | 52.60 | 0.00 | 0.00% | 5 | 44 | 40.89% |
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%