Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,095.56 +1,011.75 (+1.51%) CMC Crypto 200
1,374.82 +44.21 (+3.32%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240802C00080000 | 2024-07-24 12:00PM EDT | 80.00 | 13.10 | 12.65 | 13.45 | 0.00 | - | 2 | 3 | 71.48% |
| ALB240802C00084000 | 2024-07-26 10:22AM EDT | 84.00 | 8.51 | 8.80 | 10.30 | -0.74 | -8.00% | 2 | 2 | 72.56% |
| ALB240802C00085000 | 2024-07-26 12:40PM EDT | 85.00 | 8.70 | 8.40 | 9.05 | +0.80 | +10.13% | 4 | 8 | 72.12% |
| ALB240802C00086000 | 2024-07-23 10:03AM EDT | 86.00 | 8.20 | 7.10 | 9.00 | 0.00 | - | - | 4 | 74.90% |
| ALB240802C00087000 | 2024-07-25 3:02PM EDT | 87.00 | 7.16 | 6.25 | 8.20 | 0.00 | - | 8 | 8 | 72.71% |
| ALB240802C00088000 | 2024-07-26 1:16PM EDT | 88.00 | 6.36 | 6.20 | 7.35 | +0.36 | +6.00% | 3 | 7 | 78.47% |
| ALB240802C00089000 | 2024-07-26 12:31PM EDT | 89.00 | 5.80 | 5.55 | 5.90 | -0.30 | -4.92% | 6 | 6 | 69.78% |
| ALB240802C00090000 | 2024-07-26 2:32PM EDT | 90.00 | 5.20 | 4.90 | 5.25 | -0.95 | -15.45% | 97 | 124 | 69.29% |
| ALB240802C00091000 | 2024-07-26 3:29PM EDT | 91.00 | 4.75 | 4.50 | 5.65 | -1.28 | -21.23% | 76 | 83 | 81.05% |
| ALB240802C00092000 | 2024-07-26 3:33PM EDT | 92.00 | 4.07 | 3.90 | 4.10 | -0.08 | -1.93% | 171 | 195 | 70.26% |
| ALB240802C00093000 | 2024-07-26 3:55PM EDT | 93.00 | 3.55 | 3.40 | 3.55 | +0.10 | +2.90% | 221 | 229 | 69.68% |
| ALB240802C00094000 | 2024-07-26 3:40PM EDT | 94.00 | 3.15 | 2.95 | 3.10 | -0.05 | -1.56% | 47 | 173 | 69.68% |
| ALB240802C00095000 | 2024-07-26 3:58PM EDT | 95.00 | 2.55 | 2.53 | 2.63 | -0.21 | -7.61% | 103 | 772 | 68.90% |
| ALB240802C00096000 | 2024-07-26 3:48PM EDT | 96.00 | 2.12 | 2.00 | 2.25 | -0.40 | -15.87% | 113 | 285 | 67.04% |
| ALB240802C00097000 | 2024-07-26 3:58PM EDT | 97.00 | 1.87 | 1.62 | 2.10 | -1.03 | -35.52% | 26 | 108 | 68.21% |
| ALB240802C00098000 | 2024-07-26 3:12PM EDT | 98.00 | 1.65 | 1.32 | 1.62 | -0.05 | -2.94% | 83 | 108 | 65.82% |
| ALB240802C00099000 | 2024-07-26 3:40PM EDT | 99.00 | 1.35 | 1.24 | 1.31 | -0.58 | -30.05% | 61 | 80 | 66.94% |
| ALB240802C00100000 | 2024-07-26 3:39PM EDT | 100.00 | 1.02 | 0.99 | 1.14 | -0.18 | -15.00% | 210 | 534 | 67.04% |
| ALB240802C00101000 | 2024-07-26 3:55PM EDT | 101.00 | 0.80 | 0.79 | 0.90 | -0.79 | -49.69% | 481 | 150 | 65.97% |
| ALB240802C00102000 | 2024-07-26 3:26PM EDT | 102.00 | 0.68 | 0.64 | 0.74 | -0.14 | -17.07% | 63 | 95 | 65.92% |
| ALB240802C00103000 | 2024-07-26 3:56PM EDT | 103.00 | 0.53 | 0.50 | 0.65 | -0.30 | -36.14% | 5 | 81 | 66.36% |
| ALB240802C00104000 | 2024-07-26 3:51PM EDT | 104.00 | 0.47 | 0.40 | 0.49 | -0.27 | -36.49% | 42 | 87 | 65.53% |
| ALB240802C00105000 | 2024-07-26 3:48PM EDT | 105.00 | 0.40 | 0.32 | 0.52 | -0.25 | -38.46% | 33 | 187 | 68.36% |
| ALB240802C00106000 | 2024-07-26 1:25PM EDT | 106.00 | 0.33 | 0.25 | 0.32 | -0.38 | -53.52% | 28 | 65 | 65.53% |
| ALB240802C00107000 | 2024-07-26 3:29PM EDT | 107.00 | 0.27 | 0.20 | 0.26 | -0.38 | -58.46% | 5 | 122 | 65.82% |
| ALB240802C00108000 | 2024-07-26 3:30PM EDT | 108.00 | 0.21 | 0.15 | 0.21 | -0.18 | -46.15% | 16 | 329 | 65.63% |
| ALB240802C00109000 | 2024-07-26 1:48PM EDT | 109.00 | 0.17 | 0.02 | 0.18 | -0.09 | -34.62% | 38 | 108 | 61.72% |
| ALB240802C00110000 | 2024-07-26 3:29PM EDT | 110.00 | 0.16 | 0.11 | 0.16 | -0.09 | -36.00% | 122 | 509 | 68.16% |
| ALB240802C00111000 | 2024-07-24 10:03AM EDT | 111.00 | 0.22 | 0.00 | 0.20 | -0.10 | -31.25% | 10 | 36 | 67.38% |
| ALB240802C00112000 | 2024-07-24 3:19PM EDT | 112.00 | 0.24 | 0.04 | 0.28 | 0.00 | - | 6 | 71 | 76.17% |
| ALB240802C00113000 | 2024-07-26 11:00AM EDT | 113.00 | 0.10 | 0.03 | 0.15 | -0.11 | -52.38% | 2 | 164 | 71.68% |
| ALB240802C00114000 | 2024-07-25 3:56PM EDT | 114.00 | 0.11 | 0.02 | 0.10 | 0.00 | - | 6 | 39 | 69.92% |
| ALB240802C00115000 | 2024-07-25 10:00AM EDT | 115.00 | 0.10 | 0.01 | 0.05 | -0.05 | -33.33% | 10 | 87 | 66.02% |
| ALB240802C00116000 | 2024-07-26 1:06PM EDT | 116.00 | 0.06 | 0.01 | 0.42 | -0.09 | -60.00% | 1 | 27 | 92.19% |
| ALB240802C00117000 | 2024-07-26 1:50PM EDT | 117.00 | 0.05 | 0.01 | 0.14 | -0.18 | -78.26% | 1 | 504 | 79.69% |
| ALB240802C00118000 | 2024-07-26 1:40PM EDT | 118.00 | 0.05 | 0.00 | 0.03 | -0.03 | -37.50% | 3 | 32 | 67.19% |
| ALB240802C00119000 | 2024-07-24 12:43PM EDT | 119.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 512 | 88.28% |
| ALB240802C00120000 | 2024-07-26 1:43PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 13 | 514 | 71.09% |
| ALB240802C00121000 | 2024-07-19 2:34PM EDT | 121.00 | 0.17 | 0.01 | 0.03 | 0.00 | - | 13 | 388 | 75.78% |
| ALB240802C00122000 | 2024-07-19 9:30AM EDT | 122.00 | 0.22 | 0.00 | 0.91 | 0.00 | - | 4 | 13 | 125.49% |
| ALB240802C00123000 | 2024-07-19 9:30AM EDT | 123.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 14 | 101.37% |
| ALB240802C00124000 | 2024-07-19 9:30AM EDT | 124.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 5 | 15 | 133.79% |
| ALB240802C00125000 | 2024-07-26 12:12PM EDT | 125.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 11 | 789 | 93.36% |
| ALB240802C00130000 | 2024-07-26 10:10AM EDT | 130.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 20 | 76 | 87.50% |
| ALB240802C00135000 | 2024-07-10 12:38PM EDT | 135.00 | 0.21 | 0.00 | 0.38 | 0.00 | - | 1 | 31 | 136.72% |
| ALB240802C00140000 | 2024-07-18 3:38PM EDT | 140.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 96.88% |
| ALB240802C00145000 | 2024-07-24 10:55AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 33 | 110.94% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240802P00065000 | 2024-07-22 12:53PM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 104.69% |
| ALB240802P00070000 | 2024-07-25 1:01PM EDT | 70.00 | 0.04 | 0.02 | 0.60 | 0.00 | - | 15 | 41 | 125.59% |
| ALB240802P00075000 | 2024-07-26 1:12PM EDT | 75.00 | 0.12 | 0.04 | 0.11 | -0.09 | -42.86% | 30 | 208 | 76.95% |
| ALB240802P00079000 | 2024-07-26 9:56AM EDT | 79.00 | 0.22 | 0.21 | 0.26 | -0.15 | -40.54% | 36 | - | 75.20% |
| ALB240802P00080000 | 2024-07-26 3:58PM EDT | 80.00 | 0.29 | 0.26 | 0.50 | -0.20 | -40.82% | 41 | 529 | 79.00% |
| ALB240802P00083000 | 2024-07-25 12:56PM EDT | 83.00 | 0.81 | 0.36 | 0.74 | +0.16 | +24.62% | 1 | 69 | 70.90% |
| ALB240802P00084000 | 2024-07-26 3:51PM EDT | 84.00 | 0.66 | 0.56 | 0.74 | -0.44 | -40.00% | 10 | 92 | 69.09% |
| ALB240802P00085000 | 2024-07-26 3:27PM EDT | 85.00 | 0.85 | 0.65 | 0.93 | -0.35 | -29.17% | 24 | 1,276 | 67.97% |
| ALB240802P00086000 | 2024-07-26 3:21PM EDT | 86.00 | 1.05 | 0.98 | 1.13 | -0.65 | -38.24% | 61 | 103 | 69.63% |
| ALB240802P00087000 | 2024-07-26 1:35PM EDT | 87.00 | 1.49 | 1.14 | 1.38 | -0.43 | -22.40% | 39 | 72 | 68.56% |
| ALB240802P00088000 | 2024-07-26 11:59AM EDT | 88.00 | 1.63 | 1.56 | 1.66 | -0.02 | -1.21% | 17 | 91 | 70.12% |
| ALB240802P00089000 | 2024-07-26 3:06PM EDT | 89.00 | 2.00 | 1.80 | 2.71 | -1.37 | -40.65% | 12 | 47 | 76.95% |
| ALB240802P00090000 | 2024-07-26 3:58PM EDT | 90.00 | 2.28 | 2.23 | 2.36 | -0.76 | -25.00% | 52 | 4,885 | 69.73% |
| ALB240802P00091000 | 2024-07-26 2:47PM EDT | 91.00 | 2.66 | 1.98 | 2.82 | +0.11 | +4.31% | 106 | 115 | 63.45% |
| ALB240802P00092000 | 2024-07-26 3:12PM EDT | 92.00 | 3.10 | 3.05 | 3.25 | -0.76 | -19.69% | 42 | 194 | 69.29% |
| ALB240802P00093000 | 2024-07-26 3:44PM EDT | 93.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 116 | 209 | 68.21% |
| ALB240802P00094000 | 2024-07-26 12:29PM EDT | 94.00 | 4.65 | 4.05 | 4.25 | +0.47 | +11.24% | 36 | 99 | 68.21% |
| ALB240802P00095000 | 2024-07-26 11:59AM EDT | 95.00 | 5.02 | 4.60 | 4.80 | +0.42 | +9.13% | 15 | 143 | 67.31% |
| ALB240802P00096000 | 2024-07-25 2:07PM EDT | 96.00 | 5.35 | 5.20 | 5.65 | -0.43 | -7.44% | 2 | 54 | 69.09% |
| ALB240802P00097000 | 2024-07-26 9:54AM EDT | 97.00 | 5.91 | 4.85 | 6.20 | -1.04 | -14.96% | 4 | 74 | 56.54% |
| ALB240802P00098000 | 2024-07-26 3:49PM EDT | 98.00 | 6.70 | 6.30 | 7.00 | -0.34 | -4.83% | 4 | 40 | 65.38% |
| ALB240802P00099000 | 2024-07-26 11:59AM EDT | 99.00 | 7.70 | 6.25 | 8.00 | -0.49 | -5.98% | 8 | 76 | 58.20% |
| ALB240802P00100000 | 2024-07-26 12:10PM EDT | 100.00 | 8.70 | 7.35 | 9.45 | -1.17 | -11.85% | 60 | 108 | 70.51% |
| ALB240802P00101000 | 2024-07-25 10:50AM EDT | 101.00 | 9.70 | 8.75 | 9.75 | 0.00 | - | 2 | 20 | 71.68% |
| ALB240802P00102000 | 2024-07-25 11:36AM EDT | 102.00 | 10.66 | 9.60 | 10.20 | 0.00 | - | 70 | 85 | 66.21% |
| ALB240802P00103000 | 2024-07-26 11:33AM EDT | 103.00 | 11.80 | 10.50 | 11.05 | -0.17 | -1.42% | 2 | 7 | 66.36% |
| ALB240802P00104000 | 2024-07-25 12:46PM EDT | 104.00 | 10.88 | 10.90 | 11.95 | 0.00 | - | 3 | 7 | 55.27% |
| ALB240802P00105000 | 2024-07-25 3:35PM EDT | 105.00 | 13.30 | 11.30 | 12.90 | -0.20 | -1.48% | 6 | 30 | 79.05% |
| ALB240802P00106000 | 2024-07-12 12:35PM EDT | 106.00 | 11.18 | 12.15 | 13.90 | 0.00 | - | 6 | 15 | 83.11% |
| ALB240802P00107000 | 2024-07-22 12:11PM EDT | 107.00 | 13.88 | 14.00 | 14.80 | 0.00 | - | 1 | 6 | 63.87% |
| ALB240802P00108000 | 2024-07-24 2:16PM EDT | 108.00 | 16.98 | 14.90 | 16.00 | 0.00 | - | 1 | 5 | 70.31% |
| ALB240802P00109000 | 2024-07-26 9:42AM EDT | 109.00 | 17.44 | 15.85 | 16.90 | +1.54 | +9.69% | 1 | 13 | 68.46% |
| ALB240802P00110000 | 2024-07-16 11:14AM EDT | 110.00 | 16.26 | 16.85 | 17.85 | 0.00 | - | 7 | 45 | 69.53% |
| ALB240802P00112000 | 2024-07-17 11:04AM EDT | 112.00 | 16.55 | 18.80 | 19.80 | 0.00 | - | 1 | 3 | 70.31% |
| ALB240802P00113000 | 2024-07-03 9:45AM EDT | 113.00 | 16.13 | 19.75 | 20.85 | 0.00 | - | - | 1 | 73.05% |
| ALB240802P00114000 | 2024-07-16 2:31PM EDT | 114.00 | 17.73 | 20.75 | 21.80 | 0.00 | - | 1 | 5 | 72.27% |
| ALB240802P00115000 | 2024-07-26 3:16PM EDT | 115.00 | 22.20 | 21.70 | 24.30 | +0.20 | +0.91% | 6 | 92 | 120.22% |
| ALB240802P00117000 | 2024-07-18 9:58AM EDT | 117.00 | 20.71 | 23.70 | 24.75 | 0.00 | - | 40 | 0 | 68.75% |
| ALB240802P00118000 | 2024-07-05 3:59PM EDT | 118.00 | 20.30 | 23.20 | 26.90 | 0.00 | - | 1 | 0 | 162.01% |
| ALB240802P00119000 | 2024-06-21 12:49PM EDT | 119.00 | 24.60 | 25.30 | 28.30 | 0.00 | - | 1 | 7 | 124.32% |
| ALB240802P00120000 | 2024-07-25 11:36AM EDT | 120.00 | 27.62 | 25.20 | 28.95 | 0.00 | - | 2 | 1 | 170.80% |
| ALB240802P00125000 | 2024-07-19 11:10AM EDT | 125.00 | 33.52 | 30.25 | 34.05 | 0.00 | - | 7 | 0 | 191.16% |
© 2024 Yahoo. All rights reserved.