ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 70.00
Calls for June 21, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190621C00070000 2019-06-18 3:43PM EDT 2019-06-21 1.45 1.30 1.60 0.00 - 33 1,366 46.19%
ALB190719C00070000 2019-06-18 3:33PM EDT 2019-07-19 3.20 3.00 3.20 0.00 - 29 397 34.20%
ALB190920C00070000 2019-06-18 9:47AM EDT 2019-09-20 5.90 5.10 5.40 0.00 - 1 251 35.17%
ALB191220C00070000 2019-06-17 12:31PM EDT 2019-12-20 7.70 7.00 7.30 0.00 - 4 88 34.63%
ALB200117C00070000 2019-06-18 1:19PM EDT 2020-01-17 7.51 7.30 7.60 0.00 - 2 141 33.69%
ALB210115C00070000 2019-06-18 3:39PM EDT 2021-01-15 12.30 11.60 12.60 0.00 - 3 130 34.85%
Puts for June 21, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190621P00070000 2019-06-18 2:03PM EDT 2019-06-21 0.40 0.50 0.65 0.00 - 57 797 38.77%
ALB190719P00070000 2019-06-18 2:30PM EDT 2019-07-19 1.85 2.05 2.20 0.00 - 148 145 31.37%
ALB190920P00070000 2019-06-18 3:39PM EDT 2019-09-20 4.20 4.10 4.40 0.00 - 43 1,040 33.56%
ALB191220P00070000 2019-06-18 2:28PM EDT 2019-12-20 5.70 5.90 6.20 0.00 - 7 342 32.99%
ALB200117P00070000 2019-06-13 10:50AM EDT 2020-01-17 5.90 6.20 6.50 0.00 - 51 637 32.15%
ALB210115P00070000 2019-06-10 12:34PM EDT 2021-01-15 11.09 10.50 11.20 0.00 - 11 147 33.06%