ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 65.00
Calls for June 21, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190621C00065000 2019-06-18 3:44PM EDT 2019-06-21 5.90 5.20 6.00 -0.65 -9.92% 79 113 74.80%
ALB190719C00065000 2019-06-18 2:50PM EDT 2019-07-19 7.00 6.50 6.90 -0.90 -11.39% 3 978 40.92%
ALB190920C00065000 2019-06-14 2:32PM EDT 2019-09-20 8.40 7.90 8.60 0.00 - 1 190 38.01%
ALB191220C00065000 2019-06-11 2:07PM EDT 2019-12-20 11.95 9.90 10.20 0.00 - 1 57 36.08%
ALB200117C00065000 2019-06-07 12:15PM EDT 2020-01-17 8.80 10.10 10.50 0.00 - 15 175 35.17%
ALB210115C00065000 2019-06-18 1:13PM EDT 2021-01-15 14.90 14.10 15.50 -0.10 -0.67% 50 157 36.76%
Puts for June 21, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190621P00065000 2019-06-18 3:54PM EDT 2019-06-21 0.05 0.05 0.10 -0.02 -28.57% 26 1,293 57.42%
ALB190719P00065000 2019-06-18 3:50PM EDT 2019-07-19 0.70 0.70 0.75 +0.05 +7.69% 38 436 34.42%
ALB190920P00065000 2019-06-18 3:45PM EDT 2019-09-20 2.34 2.30 2.45 +0.09 +4.00% 156 967 34.94%
ALB191220P00065000 2019-06-18 3:38PM EDT 2019-12-20 4.00 3.90 4.20 +0.02 +0.50% 10 84 34.83%
ALB200117P00065000 2019-06-18 3:54PM EDT 2020-01-17 4.29 4.20 4.40 +0.14 +3.37% 1 1,076 33.50%
ALB210115P00065000 2019-06-06 3:57PM EDT 2021-01-15 9.70 8.40 9.00 0.00 - 1 108 34.55%