ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 90.00
Calls for September 20, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190920C00090000 2019-08-22 11:59AM EDT 2019-09-20 0.04 0.00 0.10 0.00 - 8 0 93.75%
ALB191220C00090000 2019-09-11 2:15PM EDT 2019-12-20 0.37 0.10 0.45 0.00 - 62 0 34.72%
ALB200117C00090000 2019-09-12 1:46PM EDT 2020-01-17 0.66 0.55 0.70 0.00 - 4 0 34.13%
ALB200320C00090000 2019-09-13 2:03PM EDT 2020-03-20 1.39 1.30 1.65 +0.04 +2.96% 1 0 36.00%
ALB210115C00090000 2019-09-12 1:13PM EDT 2021-01-15 4.80 4.80 5.30 0.00 - 10 0 36.19%
Puts for September 20, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB190920P00090000 2019-09-13 3:57PM EDT 2019-09-20 20.40 19.80 21.00 -7.60 -27.14% 20 0 125.78%
ALB191220P00090000 2019-07-26 11:40AM EDT 2019-12-20 16.92 28.20 32.30 0.00 - 5 6 112.26%
ALB200117P00090000 2019-08-15 2:59PM EDT 2020-01-17 29.03 20.70 21.70 0.00 - 13 0 37.50%
ALB200320P00090000 2019-08-21 9:30AM EDT 2020-03-20 25.50 21.50 22.30 0.00 - - 0 35.50%
ALB210115P00090000 2019-07-18 3:13PM EDT 2021-01-15 22.21 29.70 30.40 0.00 - 5 4 50.49%