Singapore markets open in 4 hours 12 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,873.07 +1,425.13 (+2.48%) CMC Crypto 200
1,273.78 +3.03 (+0.24%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00090000 | 2024-04-26 3:15PM EDT | 90.00 | 27.74 | 33.50 | 36.75 | 0.00 | - | 16 | 22 | 127.34% |
| ALB240517C00095000 | 2024-04-23 10:45AM EDT | 95.00 | 21.03 | 28.90 | 31.75 | 0.00 | - | 2 | 25 | 53.13% |
| ALB240517C00100000 | 2024-05-02 1:35PM EDT | 100.00 | 26.00 | 24.15 | 26.90 | +5.45 | +26.52% | 146 | 362 | 61.13% |
| ALB240517C00102000 | 2024-04-23 10:38AM EDT | 102.00 | 15.50 | 22.05 | 25.20 | 0.00 | - | - | 1 | 60.94% |
| ALB240517C00103000 | 2024-04-24 10:00AM EDT | 103.00 | 14.45 | 22.20 | 23.70 | 0.00 | - | - | 16 | 68.70% |
| ALB240517C00104000 | 2024-04-30 9:59AM EDT | 104.00 | 19.25 | 20.55 | 23.00 | 0.00 | - | 7 | 9 | 61.18% |
| ALB240517C00105000 | 2024-04-29 3:46PM EDT | 105.00 | 21.65 | 20.40 | 21.30 | +0.99 | +4.79% | 1 | 21 | 60.84% |
| ALB240517C00106000 | 2024-04-26 9:58AM EDT | 106.00 | 14.50 | 18.30 | 21.10 | 0.00 | - | 3 | 2 | 54.00% |
| ALB240517C00107000 | 2024-05-01 2:31PM EDT | 107.00 | 13.80 | 17.95 | 20.20 | 0.00 | - | 5 | 32 | 61.13% |
| ALB240517C00108000 | 2024-04-25 1:18PM EDT | 108.00 | 10.00 | 17.10 | 19.25 | 0.00 | - | - | 11 | 60.55% |
| ALB240517C00109000 | 2024-04-26 9:58AM EDT | 109.00 | 12.29 | 15.95 | 17.55 | 0.00 | - | 4 | 30 | 64.75% |
| ALB240517C00110000 | 2024-05-02 3:18PM EDT | 110.00 | 16.00 | 15.45 | 16.50 | +1.40 | +9.59% | 46 | 657 | 50.98% |
| ALB240517C00111000 | 2024-04-30 9:54AM EDT | 111.00 | 13.85 | 14.55 | 16.15 | 0.00 | - | 1 | 27 | 55.47% |
| ALB240517C00112000 | 2024-04-30 9:35AM EDT | 112.00 | 12.90 | 13.55 | 14.80 | 0.00 | - | 6 | 13 | 59.81% |
| ALB240517C00113000 | 2024-05-02 11:05AM EDT | 113.00 | 12.40 | 12.70 | 14.40 | +2.20 | +21.57% | 2 | 209 | 52.98% |
| ALB240517C00114000 | 2024-05-01 10:07AM EDT | 114.00 | 10.20 | 12.50 | 13.50 | 0.00 | - | 9 | 33 | 56.49% |
| ALB240517C00115000 | 2024-05-02 3:30PM EDT | 115.00 | 12.65 | 10.95 | 12.35 | +3.00 | +31.09% | 13 | 812 | 57.89% |
| ALB240517C00116000 | 2024-05-02 9:44AM EDT | 116.00 | 8.75 | 10.30 | 11.60 | -1.13 | -11.44% | 2 | 41 | 57.64% |
| ALB240517C00117000 | 2024-05-02 12:52PM EDT | 117.00 | 9.45 | 9.55 | 11.00 | +1.70 | +21.94% | 4 | 48 | 50.27% |
| ALB240517C00118000 | 2024-05-01 3:05PM EDT | 118.00 | 10.80 | 9.25 | 9.95 | +2.45 | +29.34% | 2 | 63 | 50.68% |
| ALB240517C00119000 | 2024-05-02 3:35PM EDT | 119.00 | 9.00 | 8.60 | 9.80 | +2.50 | +38.46% | 13 | 84 | 53.78% |
| ALB240517C00120000 | 2024-05-02 3:34PM EDT | 120.00 | 8.37 | 8.00 | 9.10 | +2.37 | +39.50% | 153 | 1,168 | 53.71% |
| ALB240517C00121000 | 2024-05-02 1:26PM EDT | 121.00 | 7.55 | 7.25 | 8.50 | +1.25 | +19.84% | 25 | 82 | 53.08% |
| ALB240517C00122000 | 2024-05-02 3:29PM EDT | 122.00 | 7.65 | 6.90 | 7.80 | +1.70 | +28.57% | 48 | 56 | 53.71% |
| ALB240517C00123000 | 2024-05-02 3:39PM EDT | 123.00 | 5.90 | 6.30 | 6.95 | +0.85 | +16.83% | 78 | 53 | 52.08% |
| ALB240517C00124000 | 2024-05-02 2:19PM EDT | 124.00 | 5.95 | 5.75 | 5.95 | +0.79 | +15.31% | 131 | 34 | 50.68% |
| ALB240517C00125000 | 2024-05-02 3:59PM EDT | 125.00 | 5.30 | 5.25 | 5.40 | +1.45 | +37.66% | 264 | 1,844 | 50.23% |
| ALB240517C00126000 | 2024-05-02 3:59PM EDT | 126.00 | 4.80 | 4.75 | 4.95 | +1.20 | +33.33% | 20 | 69 | 50.45% |
| ALB240517C00127000 | 2024-05-02 1:50PM EDT | 127.00 | 4.40 | 4.30 | 4.45 | +1.30 | +41.94% | 9 | 88 | 49.90% |
| ALB240517C00128000 | 2024-05-02 3:34PM EDT | 128.00 | 4.04 | 3.85 | 4.35 | +1.47 | +57.20% | 43 | 67 | 50.51% |
| ALB240517C00130000 | 2024-05-02 3:30PM EDT | 130.00 | 3.50 | 3.10 | 3.25 | +1.10 | +45.83% | 193 | 1,176 | 49.45% |
| ALB240517C00135000 | 2024-05-02 3:34PM EDT | 135.00 | 1.79 | 1.53 | 1.93 | +0.44 | +32.59% | 219 | 1,026 | 50.32% |
| ALB240517C00140000 | 2024-05-02 3:35PM EDT | 140.00 | 0.87 | 0.76 | 0.90 | +0.04 | +4.82% | 101 | 605 | 47.90% |
| ALB240517C00145000 | 2024-05-02 3:15PM EDT | 145.00 | 0.50 | 0.38 | 0.49 | +0.03 | +6.38% | 12 | 470 | 49.22% |
| ALB240517C00150000 | 2024-05-02 2:53PM EDT | 150.00 | 0.24 | 0.10 | 0.30 | -0.08 | -25.00% | 62 | 498 | 51.81% |
| ALB240517C00155000 | 2024-05-02 11:48AM EDT | 155.00 | 0.13 | 0.05 | 0.22 | -0.01 | -7.14% | 6 | 119 | 51.37% |
| ALB240517C00160000 | 2024-05-02 2:40PM EDT | 160.00 | 0.08 | 0.03 | 0.12 | -0.01 | -11.11% | 15 | 424 | 52.93% |
| ALB240517C00165000 | 2024-05-02 2:41PM EDT | 165.00 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 18 | 88 | 58.01% |
| ALB240517C00170000 | 2024-04-30 10:24AM EDT | 170.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 61 | 68.56% |
| ALB240517C00175000 | 2024-04-30 2:03PM EDT | 175.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 58 | 59.38% |
| ALB240517C00180000 | 2024-04-26 3:00PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 301 | 70.31% |
| ALB240517C00185000 | 2024-04-19 10:02AM EDT | 185.00 | 0.06 | 0.00 | 0.56 | 0.00 | - | 20 | 24 | 94.73% |
| ALB240517C00190000 | 2024-04-09 3:44PM EDT | 190.00 | 0.15 | 0.00 | 0.86 | 0.00 | - | - | 1 | 107.32% |
| ALB240517C00195000 | 2024-04-22 3:36PM EDT | 195.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 15 | 15 | 86.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00065000 | 2024-04-23 9:30AM EDT | 65.00 | 0.27 | 0.00 | 0.51 | 0.00 | - | 2 | 6 | 157.42% |
| ALB240517P00070000 | 2024-04-19 2:11PM EDT | 70.00 | 0.27 | 0.00 | 0.53 | 0.00 | - | 11 | 11 | 142.19% |
| ALB240517P00075000 | 2024-05-01 12:14PM EDT | 75.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 6 | 16 | 96.88% |
| ALB240517P00080000 | 2024-04-29 10:44AM EDT | 80.00 | 0.08 | 0.00 | 1.04 | 0.00 | - | 30 | 140 | 128.03% |
| ALB240517P00085000 | 2024-05-02 10:42AM EDT | 85.00 | 0.18 | 0.02 | 0.18 | +0.13 | +260.00% | 4 | 71 | 85.74% |
| ALB240517P00090000 | 2024-05-02 3:16PM EDT | 90.00 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 22 | 750 | 68.56% |
| ALB240517P00095000 | 2024-05-02 3:30PM EDT | 95.00 | 0.07 | 0.07 | 0.20 | -0.11 | -61.11% | 21 | 14,367 | 66.60% |
| ALB240517P00100000 | 2024-05-02 3:37PM EDT | 100.00 | 0.14 | 0.12 | 0.15 | -0.61 | -81.33% | 118 | 1,415 | 55.86% |
| ALB240517P00101000 | 2024-04-30 2:42PM EDT | 101.00 | 0.62 | 0.08 | 0.88 | 0.00 | - | 2 | 12 | 68.85% |
| ALB240517P00102000 | 2024-05-02 9:57AM EDT | 102.00 | 0.50 | 0.13 | 0.39 | -0.14 | -21.87% | 1 | 16 | 58.25% |
| ALB240517P00103000 | 2024-05-01 2:16PM EDT | 103.00 | 0.94 | 0.10 | 1.02 | 0.00 | - | 1 | 14 | 66.21% |
| ALB240517P00104000 | 2024-05-02 2:48PM EDT | 104.00 | 0.20 | 0.13 | 0.52 | -0.80 | -80.00% | 1 | 32 | 56.25% |
| ALB240517P00105000 | 2024-05-02 3:56PM EDT | 105.00 | 0.33 | 0.29 | 0.32 | -0.87 | -72.50% | 151 | 1,312 | 53.17% |
| ALB240517P00106000 | 2024-05-02 10:39AM EDT | 106.00 | 0.65 | 0.31 | 0.40 | -0.61 | -48.41% | 7 | 15 | 52.59% |
| ALB240517P00107000 | 2024-05-02 12:12PM EDT | 107.00 | 0.49 | 0.35 | 0.45 | -0.81 | -62.31% | 5 | 44 | 51.61% |
| ALB240517P00108000 | 2024-05-02 1:20PM EDT | 108.00 | 0.50 | 0.31 | 0.68 | -0.76 | -60.32% | 36 | 27 | 51.86% |
| ALB240517P00109000 | 2024-05-02 12:12PM EDT | 109.00 | 0.67 | 0.35 | 0.79 | -1.52 | -69.41% | 45 | 142 | 51.22% |
| ALB240517P00110000 | 2024-05-02 3:56PM EDT | 110.00 | 0.66 | 0.60 | 0.69 | -1.87 | -73.91% | 4,002 | 963 | 50.34% |
| ALB240517P00111000 | 2024-05-02 3:35PM EDT | 111.00 | 0.76 | 0.73 | 0.83 | -1.23 | -61.81% | 62 | 216 | 50.49% |
| ALB240517P00112000 | 2024-05-02 2:23PM EDT | 112.00 | 0.83 | 0.67 | 0.99 | -2.12 | -71.86% | 36 | 49 | 51.61% |
| ALB240517P00113000 | 2024-05-02 3:53PM EDT | 113.00 | 1.16 | 0.88 | 1.18 | -2.07 | -64.09% | 6 | 52 | 51.88% |
| ALB240517P00114000 | 2024-05-02 2:23PM EDT | 114.00 | 1.13 | 0.99 | 1.37 | -2.65 | -70.11% | 41 | 144 | 51.81% |
| ALB240517P00115000 | 2024-05-02 3:54PM EDT | 115.00 | 1.50 | 1.23 | 1.46 | -2.75 | -64.71% | 69 | 1,726 | 50.02% |
| ALB240517P00116000 | 2024-05-02 3:35PM EDT | 116.00 | 1.60 | 1.50 | 1.71 | -1.90 | -54.29% | 27 | 249 | 50.22% |
| ALB240517P00117000 | 2024-05-02 12:20PM EDT | 117.00 | 2.07 | 1.68 | 1.94 | -1.78 | -46.23% | 6 | 92 | 49.85% |
| ALB240517P00118000 | 2024-05-02 11:37AM EDT | 118.00 | 2.62 | 2.05 | 2.32 | -1.63 | -38.35% | 23 | 124 | 50.93% |
| ALB240517P00119000 | 2024-05-02 10:42AM EDT | 119.00 | 3.95 | 2.16 | 2.58 | -1.70 | -30.09% | 57 | 103 | 50.27% |
| ALB240517P00120000 | 2024-05-02 3:40PM EDT | 120.00 | 3.10 | 2.58 | 2.89 | -3.50 | -53.03% | 152 | 1,626 | 49.90% |
| ALB240517P00122000 | 2024-05-02 1:20PM EDT | 122.00 | 3.60 | 3.35 | 3.55 | -3.85 | -51.68% | 43 | 56 | 48.71% |
| ALB240517P00123000 | 2024-05-02 2:03PM EDT | 123.00 | 3.93 | 3.80 | 4.30 | -4.32 | -52.36% | 54 | 20 | 51.83% |
| ALB240517P00124000 | 2024-05-02 3:56PM EDT | 124.00 | 4.40 | 4.15 | 4.55 | -2.55 | -36.69% | 89 | 10 | 49.72% |
| ALB240517P00125000 | 2024-05-02 3:41PM EDT | 125.00 | 5.35 | 4.75 | 4.85 | -4.45 | -45.41% | 181 | 832 | 47.84% |
| ALB240517P00126000 | 2024-05-02 3:46PM EDT | 126.00 | 5.80 | 5.20 | 5.40 | -4.45 | -43.41% | 59 | 25 | 48.07% |
| ALB240517P00130000 | 2024-05-02 3:20PM EDT | 130.00 | 7.06 | 7.45 | 8.25 | -6.74 | -48.84% | 27 | 1,047 | 52.44% |
| ALB240517P00135000 | 2024-05-01 3:02PM EDT | 135.00 | 13.12 | 11.05 | 12.80 | -0.83 | -5.95% | 1 | 267 | 53.76% |
| ALB240517P00140000 | 2024-05-02 11:08AM EDT | 140.00 | 16.90 | 14.45 | 16.45 | +0.17 | +1.02% | 8 | 68 | 60.40% |
| ALB240517P00145000 | 2024-04-29 3:54PM EDT | 145.00 | 20.34 | 18.95 | 21.90 | 0.00 | - | 2 | 8 | 54.39% |
| ALB240517P00150000 | 2024-04-25 9:36AM EDT | 150.00 | 36.80 | 23.40 | 26.45 | 0.00 | - | 1 | 4 | 81.49% |
| ALB240517P00155000 | 2024-04-18 11:00AM EDT | 155.00 | 41.85 | 27.80 | 31.80 | 0.00 | - | 1 | 0 | 96.34% |
| ALB240517P00160000 | 2024-04-08 2:08PM EDT | 160.00 | 28.85 | 32.85 | 36.80 | 0.00 | - | - | 0 | 57.03% |
© 2024 Yahoo. All rights reserved.