ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 80.00
Calls for September 20, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190920C00080000 2019-09-13 3:53PM EDT 2019-09-20 0.03 0.00 0.05 -0.02 -40.00% 7 0 51.56%
ALB191018C00080000 2019-09-13 10:18AM EDT 2019-10-18 0.15 0.15 0.25 -0.05 -25.00% 53 0 32.76%
ALB191220C00080000 2019-09-13 3:53PM EDT 2019-12-20 1.43 1.35 1.50 +0.08 +5.93% 20 0 33.91%
ALB200117C00080000 2019-09-13 12:14PM EDT 2020-01-17 2.00 1.90 2.10 +0.05 +2.56% 4 0 34.52%
ALB200320C00080000 2019-09-09 2:23PM EDT 2020-03-20 2.05 3.10 3.40 0.00 - 4 0 35.65%
ALB210115C00080000 2019-09-12 1:13PM EDT 2021-01-15 7.90 7.40 8.00 0.00 - 20 0 37.02%
Puts for September 20, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190920P00080000 2019-09-12 2:40PM EDT 2019-09-20 10.63 9.70 11.00 0.00 - 7 0 80.08%
ALB191220P00080000 2019-09-13 9:39AM EDT 2019-12-20 11.58 11.80 12.20 -2.95 -20.30% 3 0 33.75%
ALB200117P00080000 2019-09-13 9:39AM EDT 2020-01-17 12.13 12.30 12.70 -0.46 -3.65% 25 0 33.64%
ALB200320P00080000 2019-09-11 11:40AM EDT 2020-03-20 14.70 13.60 14.00 0.00 - 3 0 35.00%
ALB210115P00080000 2019-09-11 12:13PM EDT 2021-01-15 19.20 17.60 18.70 0.00 - 2 0 36.99%