ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 85.00
Calls for July 19, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190719C00085000 2019-06-17 10:01AM EDT 2019-07-19 0.20 0.00 0.15 0.00 - 2 38 48.93%
ALB190920C00085000 2019-06-25 2:49PM EDT 2019-09-20 0.36 0.35 0.60 -0.05 -12.20% 9 404 35.45%
ALB191220C00085000 2019-06-24 2:45PM EDT 2019-12-20 1.25 1.30 1.45 0.00 - 1 122 32.50%
ALB200117C00085000 2019-06-21 1:55PM EDT 2020-01-17 1.55 1.30 1.90 -0.20 -11.43% 1 1,066 33.33%
ALB210115C00085000 2019-06-24 10:46AM EDT 2021-01-15 5.39 5.20 6.30 0.00 - 13 89 34.92%
Puts for July 19, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190719P00085000 2019-06-14 1:06PM EDT 2019-07-19 14.12 15.50 19.20 0.00 - 1 3 97.63%
ALB190920P00085000 2019-06-25 3:28PM EDT 2019-09-20 17.47 16.40 17.60 +1.89 +12.13% 1 649 31.84%
ALB191220P00085000 2019-06-10 12:19PM EDT 2019-12-20 16.09 17.50 18.00 0.00 - 1 8 26.86%
ALB200117P00085000 2019-06-12 3:50PM EDT 2020-01-17 15.29 17.30 18.60 0.00 - 5 335 29.81%
ALB210115P00085000 2019-06-25 3:46PM EDT 2021-01-15 21.70 21.10 21.90 +2.18 +11.17% 4 71 29.88%