ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 70.00
Calls for September 20, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190920C00070000 2019-09-13 3:34PM EDT 2019-09-20 0.90 0.80 0.95 -0.16 -15.09% 181 0 39.31%
ALB191018C00070000 2019-09-13 3:44PM EDT 2019-10-18 2.46 2.40 2.50 -0.14 -5.38% 44 0 34.08%
ALB191220C00070000 2019-09-13 9:38AM EDT 2019-12-20 5.34 4.70 4.90 +0.60 +12.66% 30 0 36.91%
ALB200117C00070000 2019-09-13 9:43AM EDT 2020-01-17 5.87 5.30 5.50 +0.35 +6.34% 49 0 36.21%
ALB200320C00070000 2019-09-12 11:01AM EDT 2020-03-20 7.24 6.80 7.10 +0.64 +9.70% 55 0 37.59%
ALB210115C00070000 2019-09-13 3:32PM EDT 2021-01-15 11.58 11.40 12.00 +0.08 +0.70% 1 0 38.78%
Puts for September 20, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190920P00070000 2019-09-13 12:04PM EDT 2019-09-20 1.57 1.40 1.65 -0.13 -7.65% 139 0 38.67%
ALB191018P00070000 2019-09-12 9:30AM EDT 2019-10-18 3.47 3.00 3.10 +0.29 +9.12% 2 0 32.64%
ALB191220P00070000 2019-09-12 10:19AM EDT 2019-12-20 5.20 5.20 5.40 0.00 - 5 0 35.38%
ALB200117P00070000 2019-09-13 2:47PM EDT 2020-01-17 5.83 5.90 6.10 -0.27 -4.43% 17 0 35.47%
ALB200320P00070000 2019-09-12 9:56AM EDT 2020-03-20 8.03 7.30 7.60 0.00 - 11 0 36.49%
ALB210115P00070000 2019-09-13 3:32PM EDT 2021-01-15 11.93 11.70 12.60 +0.13 +1.10% 1 0 38.42%