ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190816C00060000 2019-07-15 9:43AM EDT 60.00 12.70 14.50 15.40 0.00 - 1 5 60.30%
ALB190816C00065000 2019-07-18 10:01AM EDT 65.00 8.85 10.00 10.40 0.00 - 76 159 53.03%
ALB190816C00070000 2019-07-19 3:20PM EDT 70.00 5.90 5.80 6.10 +1.20 +25.53% 735 423 43.53%
ALB190816C00075000 2019-07-19 3:26PM EDT 75.00 2.79 2.70 2.90 +0.84 +43.08% 1,041 2,492 38.97%
ALB190816C00080000 2019-07-19 3:55PM EDT 80.00 0.96 0.90 1.05 +0.36 +60.00% 273 296 36.43%
ALB190816C00085000 2019-07-19 1:36PM EDT 85.00 0.30 0.25 0.35 +0.10 +50.00% 2 171 36.91%
ALB190816C00090000 2019-07-19 1:30PM EDT 90.00 0.10 - 0.10 +0.02 +25.00% - 10 37.31%
Puts for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190816P00045000 2019-06-26 3:02PM EDT 45.00 0.05 0.00 0.15 0.00 - - 5 85.94%
ALB190816P00050000 2019-07-05 10:28AM EDT 50.00 0.06 0.00 0.15 0.00 - 12 10 69.92%
ALB190816P00055000 2019-07-15 1:38PM EDT 55.00 0.10 0.05 0.30 0.00 - 10 35 63.48%
ALB190816P00060000 2019-07-19 10:07AM EDT 60.00 0.20 0.15 0.20 -0.01 -4.76% 18 4,213 49.22%
ALB190816P00065000 2019-07-19 3:50PM EDT 65.00 0.46 0.40 0.55 -0.19 -29.23% 48 2,228 44.48%
ALB190816P00070000 2019-07-19 3:38PM EDT 70.00 1.25 1.15 1.30 -0.55 -30.56% 307 2,273 38.62%
ALB190816P00075000 2019-07-19 3:56PM EDT 75.00 3.03 3.00 3.20 -0.97 -24.25% 71 126 36.11%
ALB190816P00080000 2019-07-19 2:33PM EDT 80.00 6.10 6.30 6.70 -1.40 -18.67% - 3 38.28%