Singapore markets open in 5 hours 3 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,059.09 +40.70 (+0.81%) Dow
38,186.39 +283.10 (+0.75%) Nasdaq
15,828.62 +223.13 (+1.43%) Bitcoin USD
59,237.91 +2,035.02 (+3.56%) CMC Crypto 200
1,274.47 +3.73 (+0.29%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503C00090000 | 2024-05-02 9:51AM EDT | 90.00 | 32.81 | 33.30 | 36.20 | +9.33 | +39.74% | 1 | 1 | 336.13% |
| ALB240503C00100000 | 2024-05-01 3:59PM EDT | 100.00 | 19.40 | 23.25 | 25.50 | 0.00 | - | 2 | 2 | 196.88% |
| ALB240503C00102000 | 2024-04-26 1:18PM EDT | 102.00 | 16.10 | 21.55 | 23.75 | 0.00 | - | 1 | 7 | 203.52% |
| ALB240503C00103000 | 2024-04-26 2:11PM EDT | 103.00 | 15.12 | 20.05 | 22.00 | 0.00 | - | 5 | 5 | 0.00% |
| ALB240503C00105000 | 2024-04-29 3:56PM EDT | 105.00 | 20.88 | 18.15 | 20.90 | 0.00 | - | 2 | 6 | 190.92% |
| ALB240503C00106000 | 2024-04-22 11:03AM EDT | 106.00 | 8.30 | 16.60 | 19.15 | 0.00 | - | - | 1 | 113.67% |
| ALB240503C00107000 | 2024-04-26 9:42AM EDT | 107.00 | 11.49 | 16.70 | 18.45 | 0.00 | - | 1 | 1 | 143.75% |
| ALB240503C00108000 | 2024-04-25 12:16PM EDT | 108.00 | 7.80 | 15.65 | 17.85 | 0.00 | - | - | 8 | 164.75% |
| ALB240503C00109000 | 2024-05-01 10:16AM EDT | 109.00 | 12.52 | 13.85 | 16.75 | 0.00 | - | 1 | 4 | 151.17% |
| ALB240503C00110000 | 2024-05-02 11:56AM EDT | 110.00 | 14.57 | 13.15 | 15.05 | +2.02 | +16.10% | 13 | 81 | 0.00% |
| ALB240503C00111000 | 2024-04-30 3:33PM EDT | 111.00 | 10.03 | 12.75 | 14.10 | 0.00 | - | 1 | 67 | 75.78% |
| ALB240503C00112000 | 2024-05-01 3:34PM EDT | 112.00 | 11.56 | 11.10 | 12.85 | +2.37 | +25.79% | 3 | 17 | 0.00% |
| ALB240503C00113000 | 2024-05-01 2:43PM EDT | 113.00 | 9.30 | 10.40 | 12.15 | 0.00 | - | 4 | 43 | 75.39% |
| ALB240503C00114000 | 2024-05-02 9:32AM EDT | 114.00 | 8.15 | 9.35 | 10.85 | +1.75 | +27.34% | 7 | 173 | 0.00% |
| ALB240503C00115000 | 2024-05-02 2:02PM EDT | 115.00 | 11.50 | 9.25 | 10.35 | +5.35 | +86.99% | 59 | 267 | 82.81% |
| ALB240503C00116000 | 2024-05-02 11:38AM EDT | 116.00 | 9.20 | 7.90 | 10.55 | +2.60 | +39.39% | 7 | 165 | 66.60% |
| ALB240503C00117000 | 2024-05-02 11:29AM EDT | 117.00 | 6.67 | 6.70 | 8.95 | +2.07 | +45.00% | 3 | 77 | 99.61% |
| ALB240503C00118000 | 2024-05-02 1:55PM EDT | 118.00 | 7.10 | 5.85 | 7.75 | +2.24 | +46.09% | 310 | 345 | 83.11% |
| ALB240503C00119000 | 2024-05-02 3:37PM EDT | 119.00 | 6.10 | 5.15 | 6.00 | +1.80 | +41.86% | 309 | 668 | 0.00% |
| ALB240503C00120000 | 2024-05-02 3:30PM EDT | 120.00 | 6.38 | 4.40 | 5.40 | +2.43 | +61.52% | 108 | 429 | 51.95% |
| ALB240503C00121000 | 2024-05-02 1:36PM EDT | 121.00 | 5.20 | 3.75 | 4.60 | +1.75 | +50.72% | 82 | 218 | 53.03% |
| ALB240503C00122000 | 2024-05-02 2:38PM EDT | 122.00 | 4.46 | 3.10 | 3.35 | +1.37 | +44.34% | 237 | 383 | 35.01% |
| ALB240503C00123000 | 2024-05-02 3:01PM EDT | 123.00 | 3.42 | 2.21 | 2.72 | +0.67 | +24.36% | 113 | 275 | 40.04% |
| ALB240503C00124000 | 2024-05-02 3:38PM EDT | 124.00 | 2.12 | 1.68 | 2.01 | +0.02 | +0.95% | 167 | 149 | 38.53% |
| ALB240503C00125000 | 2024-05-02 3:38PM EDT | 125.00 | 1.55 | 1.41 | 1.51 | -0.49 | -24.02% | 335 | 1,338 | 40.09% |
| ALB240503C00126000 | 2024-05-02 3:40PM EDT | 126.00 | 1.10 | 1.04 | 1.13 | -0.70 | -38.25% | 143 | 237 | 41.94% |
| ALB240503C00127000 | 2024-05-02 3:20PM EDT | 127.00 | 1.55 | 0.70 | 0.80 | +0.06 | +4.03% | 257 | 418 | 42.58% |
| ALB240503C00128000 | 2024-05-02 3:40PM EDT | 128.00 | 0.52 | 0.48 | 0.53 | -0.65 | -55.56% | 183 | 422 | 42.38% |
| ALB240503C00129000 | 2024-05-02 3:27PM EDT | 129.00 | 0.81 | 0.29 | 0.48 | -0.23 | -22.12% | 136 | 185 | 48.15% |
| ALB240503C00130000 | 2024-05-02 3:39PM EDT | 130.00 | 0.27 | 0.19 | 0.24 | -0.69 | -71.88% | 548 | 1,576 | 44.14% |
| ALB240503C00131000 | 2024-05-02 3:17PM EDT | 131.00 | 0.28 | 0.13 | 0.17 | -0.60 | -68.18% | 55 | 152 | 45.80% |
| ALB240503C00132000 | 2024-05-02 1:43PM EDT | 132.00 | 0.20 | 0.09 | 0.14 | -0.63 | -75.90% | 111 | 293 | 49.02% |
| ALB240503C00133000 | 2024-05-02 3:24PM EDT | 133.00 | 0.13 | 0.06 | 0.11 | -0.41 | -75.93% | 85 | 399 | 51.47% |
| ALB240503C00134000 | 2024-05-02 2:35PM EDT | 134.00 | 0.10 | 0.03 | 0.12 | -0.37 | -78.72% | 49 | 649 | 52.34% |
| ALB240503C00135000 | 2024-05-02 3:38PM EDT | 135.00 | 0.08 | 0.05 | 0.08 | -0.37 | -82.22% | 341 | 751 | 55.47% |
| ALB240503C00136000 | 2024-05-02 2:46PM EDT | 136.00 | 0.05 | 0.01 | 0.12 | -0.40 | -88.89% | 82 | 240 | 59.77% |
| ALB240503C00137000 | 2024-05-02 1:42PM EDT | 137.00 | 0.07 | 0.03 | 0.21 | -0.26 | -78.79% | 19 | 127 | 71.48% |
| ALB240503C00138000 | 2024-05-02 3:27PM EDT | 138.00 | 0.06 | 0.01 | 0.11 | -0.22 | -78.57% | 16 | 74 | 67.58% |
| ALB240503C00139000 | 2024-05-02 11:38AM EDT | 139.00 | 0.12 | 0.03 | 0.23 | -0.12 | -50.00% | 3 | 165 | 81.64% |
| ALB240503C00140000 | 2024-05-02 1:37PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | -0.21 | -91.30% | 59 | 343 | 62.50% |
| ALB240503C00141000 | 2024-04-29 3:42PM EDT | 141.00 | 0.13 | 0.00 | 0.24 | -0.28 | -68.29% | 3 | 82 | 89.26% |
| ALB240503C00142000 | 2024-05-01 2:05PM EDT | 142.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 22 | 50 | 69.53% |
| ALB240503C00143000 | 2024-05-02 1:17PM EDT | 143.00 | 0.02 | 0.00 | 0.10 | -0.29 | -93.55% | 3 | 41 | 85.16% |
| ALB240503C00144000 | 2024-05-02 9:59AM EDT | 144.00 | 0.03 | 0.00 | 0.10 | -0.21 | -87.50% | 69 | 21 | 88.67% |
| ALB240503C00145000 | 2024-05-02 1:22PM EDT | 145.00 | 0.02 | 0.00 | 0.20 | -0.01 | -33.33% | 13 | 103 | 102.73% |
| ALB240503C00147000 | 2024-04-30 9:30AM EDT | 147.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 85.94% |
| ALB240503C00150000 | 2024-05-02 9:56AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 55 | 181 | 95.31% |
| ALB240503C00155000 | 2024-05-02 11:29AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 406 | 175 | 98.44% |
| ALB240503C00160000 | 2024-04-29 11:36AM EDT | 160.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 2 | 34 | 142.97% |
| ALB240503C00165000 | 2024-04-29 11:36AM EDT | 165.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 24 | 151.56% |
| ALB240503C00170000 | 2024-04-16 11:25AM EDT | 170.00 | 0.43 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 151.56% |
| ALB240503C00175000 | 2024-04-19 10:44AM EDT | 175.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 171.88% |
| ALB240503C00180000 | 2024-04-17 11:02AM EDT | 180.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 12 | 29 | 175.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503P00075000 | 2024-04-23 11:54AM EDT | 75.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 420.90% |
| ALB240503P00080000 | 2024-04-29 2:32PM EDT | 80.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 39 | 59 | 248.44% |
| ALB240503P00083000 | 2024-04-26 11:18AM EDT | 83.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 349.41% |
| ALB240503P00085000 | 2024-04-22 9:30AM EDT | 85.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 192.19% |
| ALB240503P00086000 | 2024-04-23 9:30AM EDT | 86.00 | 0.22 | 0.00 | 1.26 | 0.00 | - | - | 7 | 324.02% |
| ALB240503P00087000 | 2024-04-23 9:30AM EDT | 87.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 6 | 316.41% |
| ALB240503P00088000 | 2024-04-23 9:30AM EDT | 88.00 | 0.37 | 0.00 | 1.27 | 0.00 | - | - | 6 | 308.01% |
| ALB240503P00089000 | 2024-04-25 2:32PM EDT | 89.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 6 | 300.00% |
| ALB240503P00090000 | 2024-04-26 1:05PM EDT | 90.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 24 | 60 | 291.80% |
| ALB240503P00091000 | 2024-04-25 2:30PM EDT | 91.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 12 | 283.79% |
| ALB240503P00092000 | 2024-04-25 1:47PM EDT | 92.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | - | 16 | 275.98% |
| ALB240503P00093000 | 2024-04-26 11:59AM EDT | 93.00 | 0.01 | 0.01 | 1.26 | -0.11 | -91.67% | 2 | 22 | 267.97% |
| ALB240503P00094000 | 2024-04-26 9:30AM EDT | 94.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 4 | 22 | 186.33% |
| ALB240503P00095000 | 2024-05-02 12:05PM EDT | 95.00 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 11 | 211 | 152.34% |
| ALB240503P00096000 | 2024-04-30 3:00PM EDT | 96.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | 4 | 9 | 246.88% |
| ALB240503P00097000 | 2024-05-02 2:40PM EDT | 97.00 | 0.02 | 0.00 | 0.06 | -0.04 | -66.67% | 2 | 29 | 142.19% |
| ALB240503P00098000 | 2024-04-29 10:40AM EDT | 98.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 23 | 24 | 126.56% |
| ALB240503P00099000 | 2024-04-29 9:32AM EDT | 99.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 15 | 125.00% |
| ALB240503P00100000 | 2024-05-02 2:18PM EDT | 100.00 | 0.02 | 0.01 | 0.03 | -0.12 | -85.71% | 14 | 510 | 120.31% |
| ALB240503P00101000 | 2024-04-30 2:55PM EDT | 101.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 11 | 45 | 121.88% |
| ALB240503P00102000 | 2024-05-01 2:10PM EDT | 102.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 9 | 38 | 121.09% |
| ALB240503P00103000 | 2024-05-01 3:00PM EDT | 103.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 57 | 119.53% |
| ALB240503P00104000 | 2024-05-02 9:32AM EDT | 104.00 | 0.01 | 0.00 | 0.28 | -0.26 | -96.30% | 2 | 243 | 134.18% |
| ALB240503P00105000 | 2024-05-02 3:38PM EDT | 105.00 | 0.03 | 0.01 | 0.05 | -0.34 | -91.89% | 122 | 514 | 101.56% |
| ALB240503P00106000 | 2024-05-02 3:38PM EDT | 106.00 | 0.05 | 0.00 | 0.09 | -0.45 | -90.00% | 21 | 441 | 102.34% |
| ALB240503P00107000 | 2024-05-02 3:24PM EDT | 107.00 | 0.15 | 0.00 | 0.15 | -0.44 | -74.58% | 35 | 270 | 105.08% |
| ALB240503P00108000 | 2024-05-02 1:01PM EDT | 108.00 | 0.06 | 0.00 | 0.11 | -0.67 | -91.78% | 23 | 316 | 94.92% |
| ALB240503P00109000 | 2024-05-02 11:06AM EDT | 109.00 | 0.01 | 0.02 | 0.13 | -0.89 | -98.89% | 12 | 213 | 94.14% |
| ALB240503P00110000 | 2024-05-02 3:33PM EDT | 110.00 | 0.04 | 0.02 | 0.03 | -1.06 | -96.36% | 217 | 512 | 75.78% |
| ALB240503P00111000 | 2024-05-02 3:31PM EDT | 111.00 | 0.02 | 0.01 | 0.22 | -1.38 | -98.57% | 61 | 293 | 90.04% |
| ALB240503P00112000 | 2024-05-02 1:26PM EDT | 112.00 | 0.01 | 0.01 | 0.06 | -1.66 | -99.40% | 21 | 246 | 69.53% |
| ALB240503P00113000 | 2024-05-02 2:00PM EDT | 113.00 | 0.01 | 0.01 | 0.03 | -1.93 | -99.48% | 49 | 252 | 60.16% |
| ALB240503P00114000 | 2024-05-02 3:03PM EDT | 114.00 | 0.05 | 0.02 | 0.09 | -2.20 | -97.78% | 66 | 623 | 64.06% |
| ALB240503P00115000 | 2024-05-02 3:36PM EDT | 115.00 | 0.03 | 0.03 | 0.06 | -2.21 | -97.36% | 221 | 1,130 | 57.03% |
| ALB240503P00116000 | 2024-05-02 3:27PM EDT | 116.00 | 0.09 | 0.01 | 0.25 | -2.88 | -96.97% | 27 | 245 | 63.28% |
| ALB240503P00117000 | 2024-05-02 3:31PM EDT | 117.00 | 0.10 | 0.06 | 0.24 | -3.35 | -97.10% | 45 | 560 | 59.38% |
| ALB240503P00118000 | 2024-05-02 1:51PM EDT | 118.00 | 0.12 | 0.12 | 0.16 | -3.78 | -96.92% | 290 | 335 | 52.54% |
| ALB240503P00119000 | 2024-05-02 3:37PM EDT | 119.00 | 0.15 | 0.19 | 0.25 | -4.20 | -96.55% | 313 | 764 | 52.15% |
| ALB240503P00120000 | 2024-05-02 3:33PM EDT | 120.00 | 0.20 | 0.27 | 0.51 | -4.70 | -95.92% | 268 | 689 | 54.30% |
| ALB240503P00121000 | 2024-05-02 2:57PM EDT | 121.00 | 0.29 | 0.45 | 0.62 | -5.16 | -94.68% | 93 | 449 | 52.83% |
| ALB240503P00122000 | 2024-05-02 3:31PM EDT | 122.00 | 0.45 | 0.53 | 0.92 | -5.67 | -92.65% | 128 | 450 | 51.27% |
| ALB240503P00123000 | 2024-05-02 3:29PM EDT | 123.00 | 0.56 | 0.96 | 1.15 | -6.35 | -91.90% | 74 | 96 | 52.15% |
| ALB240503P00124000 | 2024-05-02 3:31PM EDT | 124.00 | 0.95 | 1.45 | 1.61 | -4.00 | -80.81% | 230 | 83 | 54.83% |
| ALB240503P00125000 | 2024-05-02 3:39PM EDT | 125.00 | 2.04 | 1.92 | 2.17 | -3.63 | -64.02% | 88 | 199 | 56.20% |
| ALB240503P00126000 | 2024-05-02 3:36PM EDT | 126.00 | 2.26 | 2.47 | 2.87 | -3.83 | -62.89% | 39 | 164 | 58.50% |
| ALB240503P00127000 | 2024-05-02 3:34PM EDT | 127.00 | 2.66 | 3.35 | 3.65 | -7.84 | -74.67% | 36 | 86 | 64.65% |
| ALB240503P00128000 | 2024-05-02 3:36PM EDT | 128.00 | 3.65 | 4.00 | 4.30 | -2.18 | -37.39% | 3 | 66 | 64.21% |
| ALB240503P00129000 | 2024-04-29 12:35PM EDT | 129.00 | 6.30 | 4.25 | 5.10 | 0.00 | - | 8 | 26 | 57.52% |
| ALB240503P00130000 | 2024-05-02 2:40PM EDT | 130.00 | 4.05 | 5.20 | 6.55 | -6.65 | -62.15% | 2 | 58 | 72.27% |
| ALB240503P00131000 | 2024-04-29 11:10AM EDT | 131.00 | 8.25 | 6.25 | 7.20 | 0.00 | - | 10 | 16 | 74.41% |
| ALB240503P00132000 | 2024-05-02 1:32PM EDT | 132.00 | 6.85 | 6.35 | 9.10 | -6.05 | -46.90% | 1 | 18 | 81.49% |
| ALB240503P00133000 | 2024-04-11 10:36AM EDT | 133.00 | 11.35 | 6.70 | 10.05 | 0.00 | - | 2 | 12 | 72.66% |
| ALB240503P00134000 | 2024-04-11 9:58AM EDT | 134.00 | 11.10 | 7.55 | 10.45 | 0.00 | - | 1 | 24 | 50.39% |
| ALB240503P00135000 | 2024-04-12 11:30AM EDT | 135.00 | 13.17 | 8.70 | 12.00 | 0.00 | - | 9 | 18 | 83.11% |
| ALB240503P00136000 | 2024-05-02 11:22AM EDT | 136.00 | 12.33 | 10.40 | 12.45 | +1.18 | +10.58% | 1 | 2 | 92.97% |
| ALB240503P00138000 | 2024-03-28 3:57PM EDT | 138.00 | 11.55 | 20.85 | 22.00 | 0.00 | - | 1 | 1 | 362.21% |
| ALB240503P00139000 | 2024-04-08 1:22PM EDT | 139.00 | 12.25 | 13.80 | 15.55 | 0.00 | - | 6 | 12 | 123.34% |
| ALB240503P00140000 | 2024-05-02 10:30AM EDT | 140.00 | 18.50 | 14.30 | 17.10 | -1.50 | -7.50% | 1 | 10 | 130.27% |
© 2024 Yahoo. All rights reserved.