ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 65.00
Calls for September 20, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190920C00065000 2019-09-18 3:19PM EDT 2019-09-20 2.15 2.20 3.10 -0.83 -27.85% 125 1,409 0.00%
ALB191018C00065000 2019-09-18 9:32AM EDT 2019-10-18 3.90 3.70 4.40 -0.59 -13.14% 5 1,305 24.85%
ALB191220C00065000 2019-09-18 10:25AM EDT 2019-12-20 6.50 5.70 6.70 -0.40 -5.80% 1 353 33.68%
ALB200117C00065000 2019-09-11 3:04PM EDT 2020-01-17 8.00 6.20 7.20 0.00 - 1 365 32.95%
ALB200320C00065000 2019-09-11 11:38AM EDT 2020-03-20 9.10 8.30 8.90 0.00 - 3 10 36.05%
ALB210115C00065000 2019-09-18 2:58PM EDT 2021-01-15 12.20 12.50 13.30 -0.80 -6.15% 10 372 36.91%
Puts for September 20, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190920P00065000 2019-09-18 3:33PM EDT 2019-09-20 0.21 0.10 0.50 +0.01 +5.00% 96 1,497 107.62%
ALB191018P00065000 2019-09-18 3:27PM EDT 2019-10-18 1.80 1.55 1.75 +0.35 +24.14% 20 170 44.29%
ALB191220P00065000 2019-09-18 1:28PM EDT 2019-12-20 3.80 3.70 4.10 -0.01 -0.26% 253 218 43.58%
ALB200117P00065000 2019-09-18 11:27AM EDT 2020-01-17 4.12 4.20 4.80 0.00 - 10 1,266 42.91%
ALB200320P00065000 2019-09-18 2:57PM EDT 2020-03-20 6.10 5.50 5.90 +0.80 +15.09% 4 1,342 40.76%
ALB210115P00065000 2019-09-13 12:10PM EDT 2021-01-15 9.50 9.80 10.40 0.00 - 1 303 40.17%