ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 80.00
Calls for July 19, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190719C00080000 2019-06-21 3:25PM EDT 2019-07-19 0.10 0.05 0.15 -0.05 -33.33% 31 244 37.60%
ALB190920C00080000 2019-06-21 3:29PM EDT 2019-09-20 0.93 0.85 1.05 -0.22 -19.13% 20 1,068 33.68%
ALB191220C00080000 2019-06-21 11:48AM EDT 2019-12-20 2.10 2.15 2.40 -0.40 -16.00% 4 126 32.90%
ALB200117C00080000 2019-06-21 2:13PM EDT 2020-01-17 2.48 2.45 2.70 -0.42 -14.48% 22 774 32.31%
ALB210115C00080000 2019-06-21 9:42AM EDT 2021-01-15 6.83 6.50 7.20 -0.51 -6.95% 10 1,706 33.55%
Puts for July 19, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190719P00080000 2019-06-14 12:20PM EDT 2019-07-19 9.06 11.40 12.40 0.00 - 14 18 47.46%
ALB190920P00080000 2019-06-20 1:01PM EDT 2019-09-20 12.21 12.20 12.70 0.00 - 3 288 29.61%
ALB191220P00080000 2019-06-13 10:28AM EDT 2019-12-20 11.11 13.30 14.00 0.00 - 10 45 30.43%
ALB200117P00080000 2019-06-20 9:52AM EDT 2020-01-17 13.54 13.60 14.20 0.00 - 40 718 29.51%
ALB210115P00080000 2019-06-18 9:32AM EDT 2021-01-15 16.00 17.60 19.30 0.00 - 30 602 33.91%