Singapore markets closed

Albemarle Corporation (ALB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.51-4.32 (-4.01%)
At close: 04:00PM EDT
103.79 +0.28 (+0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB240621C001200002024-06-14 3:58PM EDT2024-06-210.090.090.11-0.09-50.00%3981,96466.99%
ALB240628C001200002024-06-14 3:36PM EDT2024-06-280.200.030.25-0.27-57.45%808851.47%
ALB240705C001200002024-06-14 12:03PM EDT2024-07-050.410.060.48-0.42-50.60%22947.51%
ALB240712C001200002024-06-14 11:22AM EDT2024-07-120.790.370.77-0.41-34.17%183846.17%
ALB240719C001200002024-06-14 3:16PM EDT2024-07-191.120.951.13-0.66-37.08%9850546.09%
ALB240726C001200002024-06-13 10:42AM EDT2024-07-261.780.351.54-0.97-35.27%17746.52%
ALB240816C001200002024-06-14 2:58PM EDT2024-08-163.182.333.20-1.02-24.29%2024650.57%
ALB240920C001200002024-06-14 3:59PM EDT2024-09-204.754.654.85-1.45-23.39%7145049.29%
ALB241018C001200002024-06-14 2:03PM EDT2024-10-186.205.456.15-1.05-14.48%285749.25%
ALB241220C001200002024-06-14 11:03AM EDT2024-12-209.258.659.40-1.35-12.74%145550.28%
ALB250117C001200002024-06-14 2:11PM EDT2025-01-179.909.7510.40-1.75-15.02%933550.28%
ALB250321C001200002024-06-14 3:32PM EDT2025-03-2112.3810.7513.15-3.52-22.14%25852.83%
ALB250620C001200002024-06-14 10:51AM EDT2025-06-2015.4014.0015.30-1.48-8.77%62151.04%
ALB260116C001200002024-06-14 11:57AM EDT2026-01-1620.9019.4020.70-1.32-5.94%916851.14%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB240621P001200002024-06-14 3:33PM EDT2024-06-2116.4015.5518.60+4.09+33.23%991,86297.56%
ALB240628P001200002024-06-14 2:08PM EDT2024-06-2816.1515.5517.10+3.46+27.27%2711663.67%
ALB240705P001200002024-06-14 3:07PM EDT2024-07-0516.2416.0518.10+3.49+27.37%61950.05%
ALB240712P001200002024-06-14 10:24AM EDT2024-07-1216.3016.2017.80+7.65+88.44%71454.54%
ALB240719P001200002024-06-14 2:35PM EDT2024-07-1916.8616.1017.95+3.16+23.07%542,00250.27%
ALB240726P001200002024-06-14 12:53PM EDT2024-07-2617.0016.5517.75+6.00+54.55%15243.41%
ALB240816P001200002024-06-14 2:41PM EDT2024-08-1618.4118.0019.65+2.87+18.47%223050.31%
ALB240920P001200002024-06-14 2:38PM EDT2024-09-2019.6119.6020.10+2.83+16.87%411,02042.63%
ALB241220P001200002024-06-12 10:36AM EDT2024-12-2016.3021.7524.300.00-27646.05%
ALB250117P001200002024-06-14 9:30AM EDT2025-01-1723.6022.7025.20+2.75+13.19%383,92145.89%
ALB250321P001200002024-06-14 3:35PM EDT2025-03-2125.0024.1526.05+4.95+24.69%6412342.78%
ALB250620P001200002024-06-13 11:12AM EDT2025-06-2024.0026.2027.650.00-414841.05%
ALB260116P001200002024-06-14 2:48PM EDT2026-01-1630.2330.3031.95+3.04+11.18%39541.09%