Singapore markets close in 7 hours 56 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,142.59 +1,345.62 (+2.33%) CMC Crypto 200
1,272.70 +1.96 (+0.15%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531C00090000 | 2024-04-25 11:48AM EDT | 90.00 | 24.00 | 33.65 | 37.00 | 0.00 | - | - | 1 | 98.97% |
| ALB240531C00095000 | 2024-05-02 10:56AM EDT | 95.00 | 29.75 | 28.80 | 32.40 | -0.63 | -2.07% | 1 | 5 | 56.89% |
| ALB240531C00100000 | 2024-04-26 1:57PM EDT | 100.00 | 19.13 | 25.05 | 27.75 | 0.00 | - | 1 | 1 | 65.38% |
| ALB240531C00105000 | 2024-04-26 1:56PM EDT | 105.00 | 15.29 | 20.65 | 22.90 | 0.00 | - | 3 | 3 | 59.94% |
| ALB240531C00109000 | 2024-04-26 9:46AM EDT | 109.00 | 13.15 | 16.90 | 18.95 | 0.00 | - | 1 | 1 | 52.73% |
| ALB240531C00110000 | 2024-04-29 11:30AM EDT | 110.00 | 17.50 | 16.15 | 17.85 | 0.00 | - | 5 | 5 | 51.29% |
| ALB240531C00112000 | 2024-05-01 2:50PM EDT | 112.00 | 13.70 | 14.05 | 16.15 | 0.00 | - | 1 | 3 | 58.23% |
| ALB240531C00113000 | 2024-04-29 11:26AM EDT | 113.00 | 15.10 | 13.10 | 16.45 | 0.00 | - | 8 | 26 | 52.06% |
| ALB240531C00114000 | 2024-04-22 3:12PM EDT | 114.00 | 8.30 | 12.60 | 14.70 | 0.00 | - | 15 | 17 | 57.91% |
| ALB240531C00115000 | 2024-04-30 9:46AM EDT | 115.00 | 12.99 | 12.85 | 14.35 | 0.00 | - | 2 | 15 | 54.31% |
| ALB240531C00116000 | 2024-04-26 9:44AM EDT | 116.00 | 9.00 | 12.05 | 14.25 | 0.00 | - | 1 | 30 | 56.20% |
| ALB240531C00117000 | 2024-04-26 12:31PM EDT | 117.00 | 8.05 | 11.60 | 13.20 | 0.00 | - | 3 | 29 | 55.37% |
| ALB240531C00118000 | 2024-04-30 9:58AM EDT | 118.00 | 10.49 | 10.45 | 12.10 | 0.00 | - | 3 | 8 | 51.44% |
| ALB240531C00119000 | 2024-04-29 9:32AM EDT | 119.00 | 10.00 | 10.25 | 10.80 | 0.00 | - | 1 | 21 | 50.45% |
| ALB240531C00120000 | 2024-05-01 10:22AM EDT | 120.00 | 7.57 | 9.55 | 10.30 | 0.00 | - | 2 | 28 | 50.49% |
| ALB240531C00121000 | 2024-04-30 11:06AM EDT | 121.00 | 7.65 | 8.50 | 10.50 | 0.00 | - | 2 | 35 | 51.64% |
| ALB240531C00122000 | 2024-05-02 9:56AM EDT | 122.00 | 6.50 | 8.15 | 9.50 | +1.80 | +38.30% | 1 | 37 | 50.76% |
| ALB240531C00123000 | 2024-04-29 11:33AM EDT | 123.00 | 9.08 | 7.95 | 8.60 | 0.00 | - | 24 | 30 | 50.65% |
| ALB240531C00124000 | 2024-05-01 11:04AM EDT | 124.00 | 5.20 | 6.35 | 8.00 | 0.00 | - | 5 | 10 | 52.34% |
| ALB240531C00125000 | 2024-05-01 3:59PM EDT | 125.00 | 5.25 | 5.85 | 7.30 | 0.00 | - | 21 | 56 | 50.84% |
| ALB240531C00126000 | 2024-05-02 9:39AM EDT | 126.00 | 6.70 | 6.40 | 6.80 | -1.30 | -16.25% | 2 | 10 | 50.61% |
| ALB240531C00127000 | 2024-05-02 3:05PM EDT | 127.00 | 6.25 | 5.30 | 6.30 | +2.13 | +51.70% | 1 | 6 | 50.22% |
| ALB240531C00128000 | 2024-05-02 3:26PM EDT | 128.00 | 6.25 | 5.50 | 6.25 | +1.15 | +22.55% | 7 | 35 | 50.20% |
| ALB240531C00129000 | 2024-05-02 2:40PM EDT | 129.00 | 5.75 | 5.10 | 5.65 | +2.23 | +63.35% | 1 | 5 | 51.47% |
| ALB240531C00130000 | 2024-05-02 3:36PM EDT | 130.00 | 4.92 | 3.85 | 5.30 | +1.28 | +35.16% | 10 | 60 | 51.70% |
| ALB240531C00131000 | 2024-05-02 10:19AM EDT | 131.00 | 3.35 | 3.50 | 6.00 | -0.51 | -13.21% | 1 | 3 | 50.33% |
| ALB240531C00132000 | 2024-04-29 2:38PM EDT | 132.00 | 5.05 | 2.88 | 4.90 | 0.00 | - | 4 | 5 | 53.96% |
| ALB240531C00133000 | 2024-05-02 9:56AM EDT | 133.00 | 2.50 | 2.84 | 5.10 | -0.94 | -27.33% | 10 | 13 | 57.87% |
| ALB240531C00134000 | 2024-04-30 9:50AM EDT | 134.00 | 3.83 | 2.89 | 4.00 | 0.00 | - | 4 | 5 | 51.98% |
| ALB240531C00135000 | 2024-05-02 3:26PM EDT | 135.00 | 3.10 | 2.94 | 3.40 | +0.84 | +37.17% | 16 | 59 | 49.52% |
| ALB240531C00136000 | 2024-05-02 9:39AM EDT | 136.00 | 3.20 | 2.12 | 3.40 | +0.59 | +22.61% | 1 | 8 | 51.66% |
| ALB240531C00137000 | 2024-05-02 2:08PM EDT | 137.00 | 3.00 | 2.54 | 2.94 | +0.50 | +20.00% | 4 | 2 | 49.95% |
| ALB240531C00138000 | 2024-04-30 11:03AM EDT | 138.00 | 2.30 | 2.17 | 2.74 | 0.00 | - | 1 | 12 | 50.24% |
| ALB240531C00140000 | 2024-05-02 3:24PM EDT | 140.00 | 2.25 | 1.94 | 2.56 | +0.32 | +16.58% | 11 | 82 | 52.42% |
| ALB240531C00141000 | 2024-05-01 12:34PM EDT | 141.00 | 1.22 | 1.61 | 2.43 | 0.00 | - | 2 | 16 | 53.05% |
| ALB240531C00145000 | 2024-05-02 11:56AM EDT | 145.00 | 1.40 | 0.99 | 2.11 | +0.04 | +2.94% | 4 | 16 | 50.85% |
| ALB240531C00150000 | 2024-04-30 3:02PM EDT | 150.00 | 0.79 | 0.45 | 1.22 | +0.02 | +2.60% | 1 | 28 | 54.10% |
| ALB240531C00155000 | 2024-05-01 9:30AM EDT | 155.00 | 0.76 | 0.13 | 1.20 | 0.00 | - | 1 | 14 | 51.95% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531P00075000 | 2024-04-19 10:06AM EDT | 75.00 | 0.69 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 86.13% |
| ALB240531P00080000 | 2024-04-22 3:25PM EDT | 80.00 | 0.86 | 0.00 | 1.97 | 0.00 | - | - | 10 | 109.18% |
| ALB240531P00085000 | 2024-04-29 12:00PM EDT | 85.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 84 | 73 | 69.14% |
| ALB240531P00090000 | 2024-05-01 10:52AM EDT | 90.00 | 0.35 | 0.14 | 0.43 | 0.00 | - | 2 | 4,606 | 65.53% |
| ALB240531P00095000 | 2024-05-02 11:07AM EDT | 95.00 | 0.30 | 0.09 | 0.41 | -0.32 | -51.61% | 10 | 37 | 54.98% |
| ALB240531P00100000 | 2024-05-02 2:41PM EDT | 100.00 | 0.39 | 0.38 | 0.73 | -0.79 | -66.95% | 11 | 284 | 54.83% |
| ALB240531P00102000 | 2024-05-02 9:37AM EDT | 102.00 | 1.14 | 0.44 | 0.62 | -0.27 | -19.15% | 3 | 30 | 50.44% |
| ALB240531P00103000 | 2024-05-01 11:24AM EDT | 103.00 | 1.80 | 0.55 | 1.14 | 0.00 | - | 1 | 3 | 54.69% |
| ALB240531P00104000 | 2024-05-02 9:37AM EDT | 104.00 | 1.36 | 0.55 | 1.01 | -0.07 | -4.90% | 1 | 4 | 51.51% |
| ALB240531P00105000 | 2024-05-02 1:00PM EDT | 105.00 | 1.11 | 0.64 | 0.90 | -0.49 | -30.63% | 319 | 29 | 51.51% |
| ALB240531P00106000 | 2024-04-25 12:58PM EDT | 106.00 | 4.39 | 0.75 | 1.33 | 0.00 | - | - | 6 | 51.61% |
| ALB240531P00107000 | 2024-04-29 2:55PM EDT | 107.00 | 1.51 | 0.32 | 1.18 | 0.00 | - | 1 | 14 | 51.51% |
| ALB240531P00108000 | 2024-05-02 1:22PM EDT | 108.00 | 1.18 | 0.76 | 1.82 | -0.45 | -27.61% | 14 | 4 | 50.81% |
| ALB240531P00110000 | 2024-05-02 2:41PM EDT | 110.00 | 1.29 | 1.09 | 2.03 | -1.91 | -59.69% | 8 | 26 | 54.96% |
| ALB240531P00111000 | 2024-05-01 3:43PM EDT | 111.00 | 3.65 | 1.15 | 2.04 | 0.00 | - | 9 | 9 | 52.66% |
| ALB240531P00112000 | 2024-04-30 11:34AM EDT | 112.00 | 3.68 | 1.42 | 2.46 | 0.00 | - | 6 | 22 | 54.46% |
| ALB240531P00113000 | 2024-05-02 3:39PM EDT | 113.00 | 2.30 | 1.86 | 4.05 | -4.57 | -66.52% | 1 | 1 | 56.59% |
| ALB240531P00114000 | 2024-05-02 9:37AM EDT | 114.00 | 2.70 | 2.15 | 2.80 | -4.78 | -63.90% | 3 | 150 | 52.54% |
| ALB240531P00115000 | 2024-05-02 10:54AM EDT | 115.00 | 3.05 | 2.37 | 2.70 | -2.75 | -47.41% | 1 | 168 | 49.02% |
| ALB240531P00116000 | 2024-04-17 11:28AM EDT | 116.00 | 8.75 | 2.71 | 3.95 | 0.00 | - | - | 2 | 51.83% |
| ALB240531P00117000 | 2024-05-02 9:38AM EDT | 117.00 | 3.19 | 3.00 | 3.30 | -8.09 | -71.72% | 1 | 19 | 48.80% |
| ALB240531P00118000 | 2024-04-19 10:13AM EDT | 118.00 | 11.10 | 2.75 | 4.50 | 0.00 | - | 1 | 1 | 55.62% |
| ALB240531P00119000 | 2024-05-02 9:38AM EDT | 119.00 | 3.80 | 3.00 | 3.95 | -7.45 | -66.22% | 1 | 10 | 48.32% |
| ALB240531P00120000 | 2024-04-30 11:07AM EDT | 120.00 | 5.00 | 3.05 | 4.30 | -1.50 | -23.08% | 1 | 15 | 48.01% |
| ALB240531P00123000 | 2024-04-30 3:39PM EDT | 123.00 | 9.00 | 4.55 | 6.70 | 0.00 | - | 2 | 2 | 55.91% |
| ALB240531P00125000 | 2024-04-29 2:28PM EDT | 125.00 | 7.50 | 6.10 | 6.50 | 0.00 | - | 10 | 13 | 47.29% |
| ALB240531P00128000 | 2024-04-19 1:37PM EDT | 128.00 | 17.13 | 7.45 | 8.55 | 0.00 | - | 1 | 1 | 50.02% |
| ALB240531P00130000 | 2024-04-29 11:39AM EDT | 130.00 | 10.37 | 8.70 | 9.35 | 0.00 | - | 1 | 1 | 47.01% |
| ALB240531P00132000 | 2024-04-30 11:43AM EDT | 132.00 | 14.40 | 9.70 | 11.65 | 0.00 | - | 1 | 2 | 54.32% |
| ALB240531P00135000 | 2024-05-02 3:31PM EDT | 135.00 | 11.95 | 11.00 | 12.75 | -10.82 | -47.52% | 55 | 2 | 46.75% |
© 2024 Yahoo. All rights reserved.