ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190621C00050000 2019-04-02 11:28AM EDT 50.00 33.05 26.40 28.00 0.00 - 2 28 249.46%
ALB190621C00055000 2019-05-08 10:07AM EDT 55.00 18.00 12.40 13.50 0.00 - 3 21 62.21%
ALB190621C00060000 2019-05-16 11:26AM EDT 60.00 10.40 8.10 8.40 0.00 - 1 10 40.58%
ALB190621C00065000 2019-05-20 3:07PM EDT 65.00 4.00 3.90 4.30 -0.60 -13.04% 330 228 34.23%
ALB190621C00070000 2019-05-20 3:55PM EDT 70.00 1.45 1.40 1.45 +0.03 +2.11% 1,080 1,911 29.49%
ALB190621C00075000 2019-05-20 3:55PM EDT 75.00 0.40 0.35 0.40 +0.06 +17.65% 356 1,351 29.98%
ALB190621C00080000 2019-05-20 2:40PM EDT 80.00 0.11 0.10 0.15 +0.03 +37.50% 114 1,417 33.79%
ALB190621C00085000 2019-05-20 2:38PM EDT 85.00 0.05 0.00 0.10 0.00 - 6 873 40.23%
ALB190621C00090000 2019-05-20 2:59PM EDT 90.00 0.02 0.00 0.05 0.00 - 1 1,515 43.75%
ALB190621C00095000 2019-05-16 3:44PM EDT 95.00 0.03 0.00 0.05 0.00 - 21 348 50.59%
ALB190621C00100000 2019-05-16 3:43PM EDT 100.00 0.05 0.00 0.05 +0.02 +66.67% 3 1,492 52.34%
ALB190621C00105000 2019-05-14 11:32AM EDT 105.00 0.01 0.00 0.05 0.00 - 3 632 57.81%
ALB190621C00110000 2019-04-29 3:27PM EDT 110.00 0.03 0.00 0.05 0.00 - 1 122 63.28%
ALB190621C00115000 2019-04-05 10:07AM EDT 115.00 0.08 0.00 0.05 0.00 - 10 113 68.36%
ALB190621C00120000 2019-05-13 3:59PM EDT 120.00 0.03 0.00 0.05 0.00 - 5 74 73.05%
ALB190621C00125000 2019-05-13 3:59PM EDT 125.00 0.04 0.00 0.05 0.00 - 5 52 77.34%
ALB190621C00130000 2019-03-27 1:14PM EDT 130.00 0.04 0.00 0.00 0.00 - 1 40 50.00%
ALB190621C00135000 2019-02-13 1:29PM EDT 135.00 0.38 0.00 0.05 0.00 - 0 5 85.94%
ALB190621C00140000 2019-03-18 12:06AM EDT 140.00 0.05 0.00 0.05 0.00 - 1 1 89.84%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190621P00050000 2019-04-29 10:01AM EDT 50.00 0.10 0.00 0.20 0.00 - 20 82 53.91%
ALB190621P00055000 2019-05-16 12:59PM EDT 55.00 0.12 0.10 0.25 0.00 - 2 2,072 47.07%
ALB190621P00060000 2019-05-20 11:19AM EDT 60.00 0.45 0.40 0.50 -0.05 -10.00% 8 360 37.79%
ALB190621P00065000 2019-05-20 2:39PM EDT 65.00 1.45 1.35 1.45 -0.05 -3.33% 13 1,579 33.28%
ALB190621P00070000 2019-05-20 3:43PM EDT 70.00 3.80 3.70 3.90 +0.01 +0.26% 17 820 32.50%
ALB190621P00075000 2019-05-20 3:41PM EDT 75.00 7.80 7.60 7.90 +0.61 +8.48% 14 1,932 35.72%
ALB190621P00080000 2019-05-20 1:14PM EDT 80.00 12.75 12.00 12.70 +0.55 +4.51% 6 2,271 44.48%
ALB190621P00085000 2019-05-17 10:31AM EDT 85.00 17.30 17.30 17.70 +0.05 +0.29% 30 339 55.57%
ALB190621P00090000 2019-05-17 3:30PM EDT 90.00 22.38 22.00 22.60 0.00 - 38 781 62.11%
ALB190621P00095000 2019-05-17 3:06PM EDT 95.00 27.30 27.10 27.60 0.00 - 2 250 58.20%
ALB190621P00100000 2019-05-02 2:07PM EDT 100.00 24.20 31.70 32.70 0.00 - 1 750 82.76%
ALB190621P00105000 2019-05-10 10:17AM EDT 105.00 34.28 36.90 37.70 0.00 - 1 2 67.19%
ALB190621P00110000 2019-02-13 1:29PM EDT 110.00 33.60 22.40 23.70 0.00 - 1 0 0.00%
ALB190621P00115000 2019-02-13 1:29PM EDT 115.00 35.70 27.40 28.40 0.00 - 5 0 0.00%
ALB190621P00120000 2019-02-13 1:29PM EDT 120.00 19.00 31.60 33.40 0.00 - 0 0 0.00%