ALB - Albemarle Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230609C00145000 | 2023-05-25 12:49PM EDT | 145.00 | 61.10 | 62.20 | 64.50 | 0.00 | - | - | 3 | 185.50% |
| ALB230609C00160000 | 2023-06-01 10:06AM EDT | 160.00 | 34.20 | 47.10 | 49.60 | +34.20 | - | - | 1 | 146.58% |
| ALB230609C00170000 | 2023-05-31 2:36PM EDT | 170.00 | 25.90 | 36.60 | 40.00 | +25.90 | - | - | 0 | 129.05% |
| ALB230609C00172500 | 2023-06-01 9:57AM EDT | 172.50 | 21.00 | 34.60 | 37.40 | +21.00 | - | - | 1 | 72.66% |
| ALB230609C00175000 | 2023-06-01 11:30AM EDT | 175.00 | 19.80 | 32.20 | 35.00 | 0.00 | - | 1 | 1 | 74.32% |
| ALB230609C00177500 | 2023-06-02 11:49AM EDT | 177.50 | 30.10 | 29.80 | 32.30 | +30.10 | - | 1 | 0 | 66.41% |
| ALB230609C00180000 | 2023-06-01 12:00PM EDT | 180.00 | 15.75 | 27.40 | 30.00 | 0.00 | - | 1 | 4 | 68.56% |
| ALB230609C00182500 | 2023-06-02 9:30AM EDT | 182.50 | 20.10 | 25.20 | 26.80 | -16.30 | -44.78% | 1 | 1 | 53.71% |
| ALB230609C00185000 | 2023-06-02 9:30AM EDT | 185.00 | 18.00 | 22.40 | 24.60 | +6.61 | +58.03% | 1 | 9 | 80.27% |
| ALB230609C00187500 | 2023-06-02 10:41AM EDT | 187.50 | 19.40 | 20.30 | 22.10 | +19.40 | - | 7 | 2 | 52.69% |
| ALB230609C00190000 | 2023-06-02 11:12AM EDT | 190.00 | 17.80 | 18.00 | 19.30 | +10.20 | +134.21% | 6 | 19 | 61.57% |
| ALB230609C00192500 | 2023-06-02 10:42AM EDT | 192.50 | 14.80 | 15.70 | 17.00 | +14.80 | - | 3 | 14 | 58.77% |
| ALB230609C00195000 | 2023-06-02 2:53PM EDT | 195.00 | 14.74 | 13.60 | 14.60 | +9.69 | +191.88% | 14 | 124 | 53.69% |
| ALB230609C00197500 | 2023-06-02 3:27PM EDT | 197.50 | 11.84 | 11.50 | 12.40 | +7.34 | +163.11% | 18 | 36 | 50.98% |
| ALB230609C00200000 | 2023-06-02 2:07PM EDT | 200.00 | 10.50 | 9.80 | 10.30 | +7.01 | +200.86% | 21 | 83 | 48.45% |
| ALB230609C00202500 | 2023-06-02 3:04PM EDT | 202.50 | 8.48 | 8.00 | 8.50 | +5.58 | +192.41% | 27 | 45 | 47.95% |
| ALB230609C00205000 | 2023-06-02 3:43PM EDT | 205.00 | 7.00 | 6.40 | 6.70 | +5.30 | +311.76% | 351 | 381 | 45.75% |
| ALB230609C00207500 | 2023-06-02 3:49PM EDT | 207.50 | 5.28 | 4.90 | 5.20 | +3.96 | +300.00% | 53 | 31 | 44.74% |
| ALB230609C00210000 | 2023-06-02 3:57PM EDT | 210.00 | 3.80 | 3.70 | 4.00 | +2.90 | +322.22% | 424 | 1,093 | 44.63% |
| ALB230609C00212500 | 2023-06-02 3:41PM EDT | 212.50 | 3.05 | 2.75 | 2.95 | +2.35 | +335.71% | 443 | 41 | 43.99% |
| ALB230609C00215000 | 2023-06-02 3:59PM EDT | 215.00 | 2.10 | 2.00 | 2.15 | +1.62 | +337.50% | 216 | 1,263 | 43.87% |
| ALB230609C00217500 | 2023-06-02 3:42PM EDT | 217.50 | 1.66 | 1.40 | 1.60 | +1.28 | +336.84% | 46 | 36 | 44.68% |
| ALB230609C00220000 | 2023-06-02 3:41PM EDT | 220.00 | 1.15 | 1.00 | 1.15 | +0.86 | +296.55% | 88 | 128 | 45.04% |
| ALB230609C00222500 | 2023-06-02 3:54PM EDT | 222.50 | 0.77 | 0.70 | 0.85 | +0.47 | +156.67% | 19 | 49 | 46.02% |
| ALB230609C00225000 | 2023-06-02 2:53PM EDT | 225.00 | 0.60 | 0.50 | 0.65 | +0.32 | +114.29% | 22 | 96 | 47.49% |
| ALB230609C00227500 | 2023-06-02 3:49PM EDT | 227.50 | 0.40 | 0.35 | 0.50 | +0.09 | +29.03% | 200 | 54 | 48.93% |
| ALB230609C00230000 | 2023-06-02 2:31PM EDT | 230.00 | 0.35 | 0.30 | 0.35 | +0.15 | +75.00% | 11 | 142 | 49.32% |
| ALB230609C00232500 | 2023-06-02 3:47PM EDT | 232.50 | 0.23 | 0.20 | 0.35 | -0.12 | -34.29% | 52 | 52 | 50.88% |
| ALB230609C00235000 | 2023-06-02 2:42PM EDT | 235.00 | 0.25 | 0.15 | 0.20 | -0.45 | -64.29% | 9 | 30 | 50.39% |
| ALB230609C00237500 | 2023-05-30 9:51AM EDT | 237.50 | 0.29 | 0.05 | 0.20 | 0.00 | - | 2 | 31 | 51.17% |
| ALB230609C00240000 | 2023-06-02 10:59AM EDT | 240.00 | 0.13 | 0.05 | 0.15 | +0.08 | +160.00% | 3 | 19 | 52.73% |
| ALB230609C00245000 | 2023-05-23 1:25PM EDT | 245.00 | 1.00 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 59.18% |
| ALB230609C00250000 | 2023-05-23 10:17AM EDT | 250.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 65.23% |
| ALB230609C00265000 | 2023-05-04 10:10AM EDT | 265.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 4 | 70.31% |
| ALB230609C00270000 | 2023-05-30 12:06PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 160 | 80.86% |
| ALB230609C00275000 | 2023-05-30 10:49AM EDT | 275.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 57 | 57 | 90.23% |
| ALB230609C00285000 | 2023-05-23 9:56AM EDT | 285.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 5 | 106.64% |
| ALB230609C00290000 | 2023-05-23 11:02AM EDT | 290.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 92.97% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230609P00120000 | 2023-05-02 10:30AM EDT | 120.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 215.82% |
| ALB230609P00125000 | 2023-05-26 11:56AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 37 | 154.69% |
| ALB230609P00135000 | 2023-06-01 11:47AM EDT | 135.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 132.81% |
| ALB230609P00140000 | 2023-05-30 1:04PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 41 | 122.66% |
| ALB230609P00145000 | 2023-06-02 1:15PM EDT | 145.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 2 | 4 | 112.89% |
| ALB230609P00150000 | 2023-05-31 2:20PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 400 | 402 | 103.52% |
| ALB230609P00155000 | 2023-06-02 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 11 | 98.83% |
| ALB230609P00157500 | 2023-05-31 3:26PM EDT | 157.50 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 1 | 89.45% |
| ALB230609P00160000 | 2023-05-31 2:07PM EDT | 160.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 89.45% |
| ALB230609P00165000 | 2023-06-01 3:56PM EDT | 165.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 6 | 44 | 80.08% |
| ALB230609P00167500 | 2023-05-31 3:03PM EDT | 167.50 | 0.30 | 0.00 | 0.20 | +0.30 | - | - | 1 | 78.52% |
| ALB230609P00170000 | 2023-06-02 1:15PM EDT | 170.00 | 0.13 | 0.00 | 0.20 | -0.13 | -50.00% | 3 | 63 | 73.83% |
| ALB230609P00172500 | 2023-06-01 10:54AM EDT | 172.50 | 0.40 | 0.00 | 0.25 | +0.40 | - | - | 1 | 71.48% |
| ALB230609P00175000 | 2023-06-02 12:40PM EDT | 175.00 | 0.10 | 0.00 | 0.15 | -0.30 | -75.00% | 35 | 74 | 61.91% |
| ALB230609P00177500 | 2023-06-02 12:58PM EDT | 177.50 | 0.05 | 0.00 | 0.20 | +0.05 | - | 9 | 18 | 59.96% |
| ALB230609P00180000 | 2023-06-02 3:26PM EDT | 180.00 | 0.10 | 0.05 | 0.15 | -0.70 | -87.50% | 41 | 603 | 55.47% |
| ALB230609P00182500 | 2023-06-02 3:55PM EDT | 182.50 | 0.13 | 0.10 | 0.25 | -0.77 | -85.56% | 18 | 19 | 55.86% |
| ALB230609P00185000 | 2023-06-02 3:26PM EDT | 185.00 | 0.23 | 0.15 | 0.25 | -1.22 | -84.14% | 52 | 86 | 52.25% |
| ALB230609P00187500 | 2023-06-02 3:17PM EDT | 187.50 | 0.27 | 0.25 | 0.35 | -1.47 | -84.48% | 3 | 9 | 51.32% |
| ALB230609P00190000 | 2023-06-02 3:26PM EDT | 190.00 | 0.40 | 0.35 | 0.45 | -2.40 | -85.71% | 78 | 583 | 50.59% |
| ALB230609P00192500 | 2023-06-02 3:41PM EDT | 192.50 | 0.57 | 0.50 | 0.60 | -2.63 | -82.19% | 22 | 18 | 48.49% |
| ALB230609P00195000 | 2023-06-02 2:54PM EDT | 195.00 | 0.78 | 0.70 | 0.85 | -3.82 | -83.04% | 30 | 55 | 47.29% |
| ALB230609P00197500 | 2023-06-02 2:19PM EDT | 197.50 | 1.07 | 1.00 | 1.20 | -4.29 | -80.04% | 226 | 85 | 46.22% |
| ALB230609P00200000 | 2023-06-02 3:58PM EDT | 200.00 | 1.55 | 1.45 | 1.65 | -4.90 | -75.97% | 184 | 89 | 44.95% |
| ALB230609P00202500 | 2023-06-02 3:39PM EDT | 202.50 | 2.15 | 2.05 | 2.25 | -4.55 | -67.91% | 246 | 29 | 43.77% |
| ALB230609P00205000 | 2023-06-02 3:32PM EDT | 205.00 | 3.10 | 2.90 | 3.10 | -9.40 | -75.20% | 71 | 62 | 43.38% |
| ALB230609P00207500 | 2023-06-02 3:56PM EDT | 207.50 | 4.05 | 3.90 | 4.20 | -5.45 | -57.37% | 139 | 38 | 43.42% |
| ALB230609P00210000 | 2023-06-02 3:59PM EDT | 210.00 | 5.35 | 5.10 | 5.40 | -9.82 | -64.73% | 51 | 81 | 42.37% |
| ALB230609P00212500 | 2023-06-02 10:30AM EDT | 212.50 | 9.30 | 6.70 | 7.00 | -10.55 | -53.15% | 1 | 3 | 43.12% |
| ALB230609P00215000 | 2023-06-02 2:11PM EDT | 215.00 | 8.44 | 8.30 | 8.80 | -7.94 | -48.47% | 4 | 27 | 43.99% |
| ALB230609P00217500 | 2023-06-02 2:11PM EDT | 217.50 | 10.36 | 10.00 | 10.70 | +10.36 | - | 4 | 0 | 44.19% |
| ALB230609P00220000 | 2023-05-23 1:56PM EDT | 220.00 | 9.00 | 12.10 | 12.90 | 0.00 | - | 8 | 9 | 46.58% |
| ALB230609P00222500 | 2023-05-23 2:02PM EDT | 222.50 | 10.10 | 14.30 | 15.10 | 0.00 | - | - | 11 | 47.85% |
| ALB230609P00225000 | 2023-06-02 10:25AM EDT | 225.00 | 20.70 | 16.50 | 18.00 | 0.00 | - | 1 | 0 | 59.55% |
| ALB230609P00230000 | 2023-06-02 3:26PM EDT | 230.00 | 21.95 | 21.30 | 22.30 | -6.25 | -22.16% | 2 | 0 | 57.23% |
| ALB230609P00235000 | 2023-05-24 10:05AM EDT | 235.00 | 24.60 | 25.40 | 28.50 | 0.00 | - | - | 0 | 56.06% |
| ALB230609P00245000 | 2023-05-24 9:40AM EDT | 245.00 | 34.01 | 35.00 | 38.10 | 0.00 | - | - | 0 | 100.73% |
© 2023 Yahoo. All rights reserved.