ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB191018C00045000 2019-10-17 9:50AM EDT 45.00 23.72 22.80 24.10 +9.19 +63.25% 10 0 461.33%
ALB191018C00055000 2019-10-16 9:32AM EDT 55.00 12.20 12.90 13.80 0.00 - 3 121 238.28%
ALB191018C00060000 2019-10-17 2:42PM EDT 60.00 8.08 8.10 8.50 -0.40 -4.72% 5 125 141.41%
ALB191018C00065000 2019-10-17 3:55PM EDT 65.00 3.30 3.50 3.70 +0.29 +9.63% 9 2,494 104.88%
ALB191018C00070000 2019-10-17 3:05PM EDT 70.00 0.05 0.05 0.20 -0.05 -50.00% 28 1,999 54.88%
ALB191018C00075000 2019-10-17 10:41AM EDT 75.00 0.06 0.00 0.20 +0.03 +100.00% 1 966 113.28%
ALB191018C00080000 2019-10-04 1:56PM EDT 80.00 0.03 0.00 0.35 0.00 - 1 253 191.41%
ALB191018C00085000 2019-10-03 10:30AM EDT 85.00 0.03 - 0.50 0.00 - - 1 310.16%
ALB191018C00090000 2019-09-17 10:42AM EDT 90.00 0.03 0.00 0.50 0.00 - - 1 315.63%
Puts for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB191018P00045000 2019-09-12 10:25AM EDT 45.00 0.05 0.00 0.00 0.00 - - 2 100.00%
ALB191018P00050000 2019-10-15 11:53AM EDT 50.00 0.02 0.00 0.50 0.00 - 1 90 367.19%
ALB191018P00055000 2019-10-17 12:16PM EDT 55.00 0.03 0.00 0.40 -0.02 -40.00% 1 310 259.38%
ALB191018P00060000 2019-10-16 10:04AM EDT 60.00 0.01 0.05 0.05 0.00 - 6 509 129.69%
ALB191018P00065000 2019-10-17 1:25PM EDT 65.00 0.05 0.00 0.20 -0.05 -50.00% 11 404 68.75%
ALB191018P00070000 2019-10-17 3:53PM EDT 70.00 1.69 1.70 1.85 -0.46 -21.40% 3 231 39.06%
ALB191018P00075000 2019-10-03 1:52PM EDT 75.00 8.25 6.40 6.90 0.00 - 1 4 117.97%
ALB191018P00085000 2019-09-17 10:38AM EDT 85.00 16.53 14.90 18.60 0.00 - 10 0 463.09%
ALB191018P00090000 2019-09-17 10:38AM EDT 90.00 21.57 19.80 23.60 0.00 - 20 0 531.64%