ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 55.00
Calls for June 21, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190621C00055000 2019-06-12 2:44PM EDT 2019-06-21 17.39 15.50 16.70 0.00 - 9 15 113.48%
ALB190920C00055000 2019-06-07 10:59AM EDT 2019-09-20 17.42 16.20 20.10 0.00 - 1 3 60.18%
ALB191220C00055000 2019-06-03 10:08AM EDT 2019-12-20 12.00 17.50 17.90 0.00 - 2 3 41.33%
ALB200117C00055000 2019-06-05 12:08PM EDT 2020-01-17 14.00 17.50 18.50 0.00 - 5 77 42.96%
ALB210115C00055000 2019-06-07 2:06PM EDT 2021-01-15 19.50 20.40 22.10 0.00 - 14 23 40.40%
Puts for June 21, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190621P00055000 2019-06-11 1:43PM EDT 2019-06-21 0.02 0.00 0.05 0.00 - 6 2,062 79.69%
ALB190719P00055000 2019-06-06 10:25AM EDT 2019-07-19 0.25 0.00 0.25 0.00 - 1 34 52.15%
ALB190920P00055000 2019-06-14 2:27PM EDT 2019-09-20 0.68 0.65 0.80 +0.06 +9.68% 23 127 41.77%
ALB191220P00055000 2019-06-14 3:14PM EDT 2019-12-20 1.60 1.50 1.70 +0.21 +15.11% 7 53 38.70%
ALB200117P00055000 2019-06-13 3:53PM EDT 2020-01-17 1.50 1.70 1.90 0.00 - 4 321 37.67%
ALB210115P00055000 2019-06-10 3:59PM EDT 2021-01-15 5.00 4.70 5.20 0.00 - 20 127 36.60%