Singapore markets open in 3 hours 24 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
59,113.93 +1,311.18 (+2.27%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524C00100000 | 2024-04-17 3:56PM EDT | 100.00 | 16.95 | 23.85 | 26.90 | 0.00 | - | 5 | 5 | 82.18% |
| ALB240524C00109000 | 2024-04-29 10:12AM EDT | 109.00 | 16.95 | 17.10 | 19.20 | 0.00 | - | 18 | 0 | 62.13% |
| ALB240524C00110000 | 2024-04-25 12:24PM EDT | 110.00 | 9.15 | 16.30 | 17.10 | 0.00 | - | 3 | 4 | 53.64% |
| ALB240524C00111000 | 2024-04-25 12:53PM EDT | 111.00 | 9.15 | 15.40 | 17.40 | 0.00 | - | - | 1 | 59.81% |
| ALB240524C00112000 | 2024-04-29 10:12AM EDT | 112.00 | 14.60 | 14.05 | 16.65 | 0.00 | - | 9 | 2 | 56.52% |
| ALB240524C00113000 | 2024-04-26 11:12AM EDT | 113.00 | 9.05 | 13.45 | 15.30 | 0.00 | - | 2 | 15 | 54.07% |
| ALB240524C00114000 | 2024-04-30 3:33PM EDT | 114.00 | 10.48 | 13.00 | 14.45 | 0.00 | - | 1 | 16 | 55.08% |
| ALB240524C00115000 | 2024-05-02 10:59AM EDT | 115.00 | 12.00 | 11.50 | 13.75 | +2.00 | +20.00% | 2 | 4 | 51.18% |
| ALB240524C00116000 | 2024-04-29 10:12AM EDT | 116.00 | 11.85 | 11.10 | 12.90 | 0.00 | - | 20 | 51 | 52.08% |
| ALB240524C00117000 | 2024-04-30 9:30AM EDT | 117.00 | 9.65 | 10.95 | 12.05 | 0.00 | - | 3 | 22 | 53.86% |
| ALB240524C00118000 | 2024-05-02 1:44PM EDT | 118.00 | 11.20 | 9.80 | 11.40 | +4.00 | +55.56% | 2 | 25 | 51.66% |
| ALB240524C00119000 | 2024-04-29 2:12PM EDT | 119.00 | 11.27 | 9.05 | 10.20 | 0.00 | - | 15 | 16 | 53.81% |
| ALB240524C00120000 | 2024-05-01 3:44PM EDT | 120.00 | 6.85 | 8.55 | 9.60 | 0.00 | - | 42 | 57 | 53.91% |
| ALB240524C00121000 | 2024-05-01 3:54PM EDT | 121.00 | 6.10 | 7.55 | 9.15 | +0.10 | +1.67% | 1 | 16 | 55.05% |
| ALB240524C00122000 | 2024-05-02 3:07PM EDT | 122.00 | 8.50 | 7.15 | 8.20 | -0.80 | -8.60% | 4 | 5 | 51.84% |
| ALB240524C00123000 | 2024-05-01 3:40PM EDT | 123.00 | 5.54 | 7.20 | 8.55 | 0.00 | - | 10 | 32 | 53.61% |
| ALB240524C00124000 | 2024-05-01 3:23PM EDT | 124.00 | 6.55 | 6.70 | 7.40 | +0.96 | +17.17% | 1 | 35 | 51.14% |
| ALB240524C00125000 | 2024-05-02 12:09PM EDT | 125.00 | 6.35 | 6.15 | 7.55 | +1.19 | +23.06% | 16 | 20 | 53.49% |
| ALB240524C00126000 | 2024-04-29 1:18PM EDT | 126.00 | 5.60 | 5.75 | 6.05 | -1.70 | -23.29% | 1 | 25 | 50.84% |
| ALB240524C00128000 | 2024-04-29 12:41PM EDT | 128.00 | 6.30 | 4.85 | 5.20 | 0.00 | - | 2 | 8 | 50.98% |
| ALB240524C00129000 | 2024-05-01 2:37PM EDT | 129.00 | 3.34 | 3.55 | 4.80 | 0.00 | - | 10 | 12 | 50.95% |
| ALB240524C00130000 | 2024-05-02 1:06PM EDT | 130.00 | 4.05 | 3.60 | 4.45 | +0.11 | +2.79% | 4 | 523 | 51.15% |
| ALB240524C00131000 | 2024-05-01 10:01AM EDT | 131.00 | 3.59 | 3.70 | 4.00 | 0.00 | - | 1 | 5 | 50.32% |
| ALB240524C00132000 | 2024-05-02 1:20PM EDT | 132.00 | 3.45 | 2.51 | 3.60 | +0.11 | +3.29% | 21 | 20 | 49.71% |
| ALB240524C00133000 | 2024-05-02 11:51AM EDT | 133.00 | 3.00 | 3.05 | 3.90 | -0.50 | -14.29% | 10 | 3 | 51.27% |
| ALB240524C00134000 | 2024-05-02 1:35PM EDT | 134.00 | 3.05 | 2.59 | 4.10 | -0.50 | -14.08% | 1 | 11 | 52.67% |
| ALB240524C00135000 | 2024-05-02 2:43PM EDT | 135.00 | 2.81 | 2.39 | 2.78 | +0.15 | +5.64% | 12 | 23 | 50.02% |
| ALB240524C00136000 | 2024-04-30 9:50AM EDT | 136.00 | 2.84 | 2.19 | 2.53 | 0.00 | - | 12 | 18 | 49.99% |
| ALB240524C00137000 | 2024-05-02 12:03PM EDT | 137.00 | 2.10 | 1.88 | 2.62 | -0.98 | -31.82% | 10 | 14 | 53.08% |
| ALB240524C00138000 | 2024-04-29 3:30PM EDT | 138.00 | 2.80 | 1.42 | 2.09 | 0.00 | - | 1 | 3 | 49.98% |
| ALB240524C00139000 | 2024-05-02 3:46PM EDT | 139.00 | 1.48 | 1.62 | 2.27 | -0.71 | -32.42% | 16 | 1 | 50.51% |
| ALB240524C00140000 | 2024-05-02 2:59PM EDT | 140.00 | 1.62 | 0.75 | 1.72 | +0.22 | +15.71% | 2 | 125 | 50.02% |
| ALB240524C00141000 | 2024-05-01 10:01AM EDT | 141.00 | 1.64 | 0.97 | 1.65 | 0.00 | - | 1 | 3 | 51.12% |
| ALB240524C00142000 | 2024-05-02 10:48AM EDT | 142.00 | 1.31 | 0.81 | 2.31 | -0.64 | -32.82% | 1 | 4 | 51.90% |
| ALB240524C00143000 | 2024-05-01 10:56AM EDT | 143.00 | 1.21 | 1.03 | 1.81 | 0.00 | - | 4 | 13 | 52.00% |
| ALB240524C00145000 | 2024-05-02 3:52PM EDT | 145.00 | 0.80 | 0.65 | 1.00 | -0.14 | -14.89% | 8 | 45 | 49.68% |
| ALB240524C00150000 | 2024-05-02 12:08PM EDT | 150.00 | 0.40 | 0.43 | 1.03 | -0.34 | -45.95% | 6 | 20 | 52.78% |
| ALB240524C00155000 | 2024-04-29 3:15PM EDT | 155.00 | 0.48 | 0.11 | 0.79 | 0.00 | - | 4 | 21 | 53.47% |
| ALB240524C00160000 | 2024-04-29 12:24PM EDT | 160.00 | 0.38 | 0.10 | 1.18 | 0.00 | - | 3 | 4 | 64.16% |
| ALB240524C00170000 | 2024-04-09 10:05AM EDT | 170.00 | 1.15 | 0.00 | 0.45 | 0.00 | - | - | 3 | 62.50% |
| ALB240524C00175000 | 2024-04-08 1:52PM EDT | 175.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | - | 6 | 68.46% |
| ALB240524C00180000 | 2024-05-02 11:41AM EDT | 180.00 | 0.11 | 0.00 | 0.74 | +0.02 | +22.22% | 1 | 7 | 78.03% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524P00075000 | 2024-04-26 2:58PM EDT | 75.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 1 | 13 | 110.45% |
| ALB240524P00085000 | 2024-04-09 11:02AM EDT | 85.00 | 0.29 | 0.00 | 0.91 | 0.00 | - | - | 5 | 91.99% |
| ALB240524P00090000 | 2024-04-25 2:36PM EDT | 90.00 | 0.68 | 0.02 | 1.34 | 0.00 | - | 1 | 45 | 87.79% |
| ALB240524P00095000 | 2024-04-26 12:48PM EDT | 95.00 | 0.80 | 0.10 | 1.42 | 0.00 | - | 1 | 2,713 | 78.08% |
| ALB240524P00100000 | 2024-05-01 12:46PM EDT | 100.00 | 0.29 | 0.16 | 0.53 | -0.81 | -73.64% | 1 | 69 | 55.47% |
| ALB240524P00101000 | 2024-04-26 2:59PM EDT | 101.00 | 1.57 | 0.22 | 1.44 | 0.00 | - | 3 | 2 | 65.72% |
| ALB240524P00104000 | 2024-04-30 2:35PM EDT | 104.00 | 1.30 | 0.28 | 1.00 | 0.00 | - | 1 | 2 | 54.93% |
| ALB240524P00105000 | 2024-04-30 2:46PM EDT | 105.00 | 0.60 | 0.50 | 0.80 | -0.95 | -61.29% | 2 | 44 | 52.93% |
| ALB240524P00106000 | 2024-04-26 11:02AM EDT | 106.00 | 3.05 | 0.60 | 1.13 | 0.00 | - | 7 | 7 | 54.91% |
| ALB240524P00107000 | 2024-05-01 11:06AM EDT | 107.00 | 2.17 | 0.60 | 1.28 | 0.00 | - | 1 | 4 | 53.91% |
| ALB240524P00108000 | 2024-05-01 2:57PM EDT | 108.00 | 1.00 | 0.17 | 0.97 | -0.65 | -39.39% | 1 | 9 | 52.10% |
| ALB240524P00109000 | 2024-04-22 1:31PM EDT | 109.00 | 5.92 | 0.75 | 1.23 | 0.00 | - | 2 | 3 | 50.10% |
| ALB240524P00110000 | 2024-05-02 11:56AM EDT | 110.00 | 1.20 | 1.05 | 1.34 | -1.20 | -50.00% | 7 | 347 | 50.78% |
| ALB240524P00111000 | 2024-04-29 9:50AM EDT | 111.00 | 2.28 | 0.61 | 1.57 | 0.00 | - | 8 | 8 | 53.35% |
| ALB240524P00112000 | 2024-05-02 12:38PM EDT | 112.00 | 1.60 | 0.61 | 1.73 | -3.09 | -65.88% | 1 | 2 | 52.73% |
| ALB240524P00113000 | 2024-04-30 3:33PM EDT | 113.00 | 2.11 | 1.28 | 1.79 | -1.59 | -42.97% | 2 | 19 | 50.81% |
| ALB240524P00114000 | 2024-05-02 12:08PM EDT | 114.00 | 1.90 | 1.28 | 2.32 | -2.65 | -58.24% | 1 | 90 | 53.98% |
| ALB240524P00115000 | 2024-05-02 2:56PM EDT | 115.00 | 1.86 | 1.86 | 2.54 | -2.64 | -58.67% | 5 | 42 | 53.42% |
| ALB240524P00116000 | 2024-05-02 11:37AM EDT | 116.00 | 2.75 | 2.08 | 2.58 | -2.69 | -49.45% | 5 | 14 | 50.90% |
| ALB240524P00117000 | 2024-04-26 11:23AM EDT | 117.00 | 2.44 | 1.54 | 3.05 | -5.26 | -68.31% | 3 | 1 | 52.45% |
| ALB240524P00118000 | 2024-05-01 2:22PM EDT | 118.00 | 6.27 | 2.82 | 3.05 | 0.00 | - | 5 | 31 | 49.37% |
| ALB240524P00119000 | 2024-04-29 2:12PM EDT | 119.00 | 4.10 | 3.15 | 4.10 | 0.00 | - | 3 | 20 | 51.37% |
| ALB240524P00120000 | 2024-05-02 3:22PM EDT | 120.00 | 3.30 | 2.81 | 3.70 | -3.60 | -52.17% | 16 | 152 | 48.73% |
| ALB240524P00122000 | 2024-05-02 12:12PM EDT | 122.00 | 4.70 | 2.94 | 4.50 | -0.85 | -15.32% | 17 | 14 | 48.54% |
| ALB240524P00123000 | 2024-04-26 12:17PM EDT | 123.00 | 10.55 | 3.95 | 4.95 | 0.00 | - | 3 | 3 | 48.54% |
| ALB240524P00124000 | 2024-05-02 12:27PM EDT | 124.00 | 5.75 | 4.55 | 6.15 | -6.66 | -53.67% | 3 | 3 | 54.36% |
| ALB240524P00125000 | 2024-05-02 11:43AM EDT | 125.00 | 6.15 | 5.60 | 6.05 | -1.61 | -20.75% | 9 | 20 | 49.49% |
| ALB240524P00127000 | 2024-05-02 2:44PM EDT | 127.00 | 6.50 | 5.90 | 7.30 | -4.49 | -40.86% | 21 | 18 | 50.81% |
| ALB240524P00128000 | 2024-05-01 10:23AM EDT | 128.00 | 11.55 | 6.25 | 7.60 | 0.00 | - | 6 | 10 | 48.57% |
| ALB240524P00130000 | 2024-05-02 3:31PM EDT | 130.00 | 8.05 | 7.60 | 8.85 | -6.30 | -43.90% | 55 | 55 | 48.69% |
| ALB240524P00131000 | 2024-04-29 1:36PM EDT | 131.00 | 10.15 | 7.80 | 10.30 | 0.00 | - | 1 | 1 | 55.30% |
| ALB240524P00132000 | 2024-05-01 2:54PM EDT | 132.00 | 12.50 | 8.55 | 10.75 | 0.00 | - | 1 | 3 | 53.52% |
| ALB240524P00135000 | 2024-04-25 9:47AM EDT | 135.00 | 24.25 | 11.65 | 12.25 | 0.00 | - | 10 | 5 | 47.90% |
© 2024 Yahoo. All rights reserved.