Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,125.07 -19.06 (-0.23%) Bitcoin USD
57,459.38 -3,579.17 (-5.86%) CMC Crypto 200
1,195.51 -143.55 (-10.72%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621C00060000 | 2024-03-18 12:27PM EDT | 60.00 | 66.41 | 53.90 | 56.45 | 0.00 | - | 2 | 12 | 0.00% |
| ALB240621C00065000 | 2024-04-29 11:38AM EDT | 65.00 | 60.62 | 54.65 | 58.00 | 0.00 | - | 1 | 3 | 127.69% |
| ALB240621C00070000 | 2024-04-29 9:54AM EDT | 70.00 | 53.70 | 50.40 | 53.55 | 0.00 | - | 6 | 146 | 124.63% |
| ALB240621C00075000 | 2024-04-18 11:55AM EDT | 75.00 | 39.03 | 45.35 | 48.40 | 0.00 | - | 1 | 34 | 110.62% |
| ALB240621C00080000 | 2024-04-22 11:02AM EDT | 80.00 | 31.90 | 40.45 | 43.15 | 0.00 | - | 3 | 186 | 97.83% |
| ALB240621C00085000 | 2024-04-16 12:01PM EDT | 85.00 | 31.80 | 35.55 | 37.80 | 0.00 | - | 1 | 27 | 85.18% |
| ALB240621C00090000 | 2024-04-29 9:32AM EDT | 90.00 | 33.05 | 30.60 | 32.10 | 0.00 | - | 1 | 95 | 71.02% |
| ALB240621C00095000 | 2024-04-29 11:38AM EDT | 95.00 | 31.78 | 26.10 | 27.75 | 0.00 | - | 6 | 60 | 66.72% |
| ALB240621C00100000 | 2024-04-26 11:55AM EDT | 100.00 | 20.20 | 22.35 | 23.90 | 0.00 | - | 2 | 334 | 66.31% |
| ALB240621C00105000 | 2024-04-29 2:48PM EDT | 105.00 | 23.26 | 18.35 | 19.70 | 0.00 | - | 2 | 465 | 61.65% |
| ALB240621C00110000 | 2024-04-30 2:00PM EDT | 110.00 | 16.31 | 15.00 | 15.70 | 0.00 | - | 11 | 428 | 58.36% |
| ALB240621C00115000 | 2024-04-30 3:59PM EDT | 115.00 | 12.65 | 11.95 | 12.35 | 0.00 | - | 24 | 878 | 56.09% |
| ALB240621C00120000 | 2024-04-30 3:59PM EDT | 120.00 | 10.00 | 9.45 | 10.05 | 0.00 | - | 213 | 1,529 | 56.26% |
| ALB240621C00125000 | 2024-05-01 10:22AM EDT | 125.00 | 7.20 | 7.20 | 7.35 | -0.20 | -2.37% | 13 | 2,074 | 53.83% |
| ALB240621C00130000 | 2024-05-01 10:22AM EDT | 130.00 | 5.45 | 5.30 | 5.40 | -0.10 | -1.80% | 18 | 2,061 | 52.32% |
| ALB240621C00135000 | 2024-05-01 9:41AM EDT | 135.00 | 5.14 | 4.05 | 4.25 | +0.77 | +17.62% | 3 | 927 | 53.09% |
| ALB240621C00140000 | 2024-05-01 10:15AM EDT | 140.00 | 3.25 | 2.74 | 2.99 | +0.01 | +0.31% | 59 | 20,288 | 51.38% |
| ALB240621C00145000 | 2024-05-01 9:41AM EDT | 145.00 | 2.45 | 1.96 | 2.25 | +0.05 | +2.08% | 401 | 683 | 51.53% |
| ALB240621C00150000 | 2024-05-01 9:59AM EDT | 150.00 | 1.76 | 1.49 | 1.82 | +0.21 | +13.55% | 22 | 2,280 | 52.87% |
| ALB240621C00155000 | 2024-04-30 1:52PM EDT | 155.00 | 1.42 | 1.00 | 1.53 | +0.22 | +18.33% | 1 | 665 | 53.66% |
| ALB240621C00160000 | 2024-04-30 2:21PM EDT | 160.00 | 0.87 | 0.53 | 0.95 | 0.00 | - | 6 | 677 | 51.15% |
| ALB240621C00165000 | 2024-04-30 10:09AM EDT | 165.00 | 0.72 | 0.29 | 0.66 | 0.00 | - | 2 | 576 | 50.34% |
| ALB240621C00170000 | 2024-04-30 12:13PM EDT | 170.00 | 0.49 | 0.40 | 0.58 | 0.00 | - | 2 | 1,516 | 54.20% |
| ALB240621C00175000 | 2024-04-29 11:58AM EDT | 175.00 | 0.50 | 0.28 | 1.43 | 0.00 | - | 62 | 827 | 64.40% |
| ALB240621C00180000 | 2024-04-29 3:21PM EDT | 180.00 | 0.40 | 0.11 | 1.55 | 0.00 | - | 18 | 1,268 | 67.48% |
| ALB240621C00185000 | 2024-04-29 9:30AM EDT | 185.00 | 0.25 | 0.09 | 1.49 | 0.00 | - | 1 | 601 | 70.14% |
| ALB240621C00190000 | 2024-04-29 3:18PM EDT | 190.00 | 0.19 | 0.07 | 0.80 | 0.00 | - | 3 | 379 | 65.72% |
| ALB240621C00195000 | 2024-04-29 9:31AM EDT | 195.00 | 0.23 | 0.10 | 1.24 | 0.00 | - | 2 | 318 | 74.07% |
| ALB240621C00200000 | 2024-04-30 11:37AM EDT | 200.00 | 0.15 | 0.12 | 1.25 | 0.00 | - | 1 | 1,375 | 77.30% |
| ALB240621C00210000 | 2024-04-23 11:45AM EDT | 210.00 | 0.10 | 0.04 | 0.14 | 0.00 | - | 1 | 318 | 61.52% |
| ALB240621C00220000 | 2024-04-10 12:00PM EDT | 220.00 | 0.19 | 0.03 | 0.35 | 0.00 | - | 2 | 230 | 72.36% |
| ALB240621C00230000 | 2024-04-30 9:30AM EDT | 230.00 | 0.20 | 0.00 | 0.51 | 0.00 | - | 1 | 143 | 79.79% |
| ALB240621C00240000 | 2024-04-11 11:02AM EDT | 240.00 | 0.05 | 0.02 | 0.66 | 0.00 | - | 1 | 241 | 87.50% |
| ALB240621C00250000 | 2024-04-02 10:24AM EDT | 250.00 | 0.14 | 0.02 | 0.21 | 0.00 | - | 1 | 284 | 79.59% |
| ALB240621C00260000 | 2024-04-16 9:46AM EDT | 260.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 40 | 325 | 78.71% |
| ALB240621C00270000 | 2024-03-22 9:30AM EDT | 270.00 | 0.10 | 0.05 | 0.74 | 0.00 | - | 4 | 246 | 101.32% |
| ALB240621C00280000 | 2024-04-30 9:35AM EDT | 280.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 7 | 165 | 96.09% |
| ALB240621C00290000 | 2024-01-29 1:21PM EDT | 290.00 | 0.01 | 0.06 | 0.75 | 0.00 | - | 1 | 153 | 108.74% |
| ALB240621C00300000 | 2024-04-24 3:21PM EDT | 300.00 | 0.05 | 0.02 | 0.40 | 0.00 | - | 1 | 932 | 102.73% |
| ALB240621C00310000 | 2024-04-24 3:21PM EDT | 310.00 | 0.05 | 0.02 | 0.91 | 0.00 | - | 1 | 176 | 117.48% |
| ALB240621C00320000 | 2024-04-24 3:21PM EDT | 320.00 | 0.05 | 0.00 | 0.92 | 0.00 | - | 1 | 23 | 120.41% |
| ALB240621C00330000 | 2023-09-06 1:25PM EDT | 330.00 | 2.00 | 0.35 | 0.90 | 0.00 | - | 74 | 74 | 128.96% |
| ALB240621C00350000 | 2024-04-15 2:42PM EDT | 350.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 1 | 2 | 115.33% |
| ALB240621C00360000 | 2024-04-26 12:14PM EDT | 360.00 | 0.19 | 0.00 | 0.90 | 0.00 | - | 2 | 36 | 131.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00060000 | 2024-04-30 1:38PM EDT | 60.00 | 0.09 | 0.05 | 0.50 | 0.00 | - | 6 | 473 | 92.77% |
| ALB240621P00065000 | 2024-04-29 11:56AM EDT | 65.00 | 0.12 | 0.10 | 0.64 | 0.00 | - | 1 | 826 | 87.35% |
| ALB240621P00070000 | 2024-04-22 10:34AM EDT | 70.00 | 0.48 | 0.05 | 1.20 | 0.00 | - | 4 | 728 | 86.18% |
| ALB240621P00075000 | 2024-04-30 3:57PM EDT | 75.00 | 0.25 | 0.11 | 0.78 | 0.00 | - | 1 | 1,230 | 71.58% |
| ALB240621P00080000 | 2024-05-01 10:10AM EDT | 80.00 | 0.28 | 0.16 | 0.35 | +0.03 | +12.00% | 1 | 529 | 56.84% |
| ALB240621P00085000 | 2024-04-30 10:02AM EDT | 85.00 | 0.43 | 0.26 | 1.79 | 0.00 | - | 1 | 812 | 66.43% |
| ALB240621P00090000 | 2024-05-01 10:10AM EDT | 90.00 | 0.83 | 0.79 | 1.04 | +0.01 | +1.22% | 1 | 1,467 | 55.81% |
| ALB240621P00095000 | 2024-05-01 9:58AM EDT | 95.00 | 1.13 | 1.24 | 1.32 | -0.21 | -15.67% | 18 | 3,648 | 52.12% |
| ALB240621P00100000 | 2024-05-01 9:41AM EDT | 100.00 | 2.01 | 1.98 | 2.19 | -0.15 | -6.94% | 5 | 4,552 | 51.34% |
| ALB240621P00105000 | 2024-05-01 10:05AM EDT | 105.00 | 3.10 | 2.81 | 3.25 | -0.20 | -6.06% | 24 | 3,589 | 50.82% |
| ALB240621P00110000 | 2024-05-01 10:12AM EDT | 110.00 | 4.40 | 4.45 | 4.55 | -0.20 | -4.35% | 27 | 3,493 | 48.63% |
| ALB240621P00115000 | 2024-05-01 10:17AM EDT | 115.00 | 6.00 | 6.40 | 6.65 | -0.46 | -7.12% | 5 | 1,563 | 48.91% |
| ALB240621P00120000 | 2024-05-01 10:19AM EDT | 120.00 | 8.30 | 8.85 | 9.05 | -0.55 | -6.21% | 17 | 1,820 | 48.23% |
| ALB240621P00125000 | 2024-05-01 10:05AM EDT | 125.00 | 11.30 | 11.50 | 11.85 | -0.30 | -2.59% | 14 | 1,586 | 47.28% |
| ALB240621P00130000 | 2024-05-01 10:22AM EDT | 130.00 | 14.90 | 14.90 | 15.10 | +0.37 | +2.61% | 15 | 1,625 | 46.42% |
| ALB240621P00135000 | 2024-04-30 1:35PM EDT | 135.00 | 18.03 | 17.95 | 19.00 | 0.00 | - | 1 | 633 | 47.30% |
| ALB240621P00140000 | 2024-04-29 10:00AM EDT | 140.00 | 19.99 | 21.45 | 22.20 | 0.00 | - | 2 | 4,329 | 40.20% |
| ALB240621P00145000 | 2024-04-29 3:54PM EDT | 145.00 | 22.24 | 24.90 | 26.75 | 0.00 | - | 1 | 890 | 41.14% |
| ALB240621P00150000 | 2024-04-25 11:20AM EDT | 150.00 | 38.35 | 29.80 | 31.30 | 0.00 | - | 3 | 519 | 39.94% |
| ALB240621P00155000 | 2024-04-16 12:41PM EDT | 155.00 | 39.90 | 34.90 | 36.00 | 0.00 | - | 12 | 383 | 38.09% |
| ALB240621P00160000 | 2024-04-29 9:30AM EDT | 160.00 | 37.87 | 38.85 | 41.00 | 0.00 | - | 1 | 353 | 41.75% |
| ALB240621P00165000 | 2024-04-18 12:44PM EDT | 165.00 | 52.33 | 43.15 | 45.90 | 0.00 | - | 7 | 1,462 | 41.90% |
| ALB240621P00170000 | 2024-04-08 12:46PM EDT | 170.00 | 39.82 | 47.75 | 50.30 | 0.00 | - | 8 | 10 | 0.00% |
| ALB240621P00175000 | 2024-04-05 12:54PM EDT | 175.00 | 52.07 | 52.75 | 55.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240621P00180000 | 2024-04-25 2:48PM EDT | 180.00 | 64.40 | 57.40 | 59.30 | 0.00 | - | 84 | 27 | 0.00% |
| ALB240621P00185000 | 2024-04-25 2:48PM EDT | 185.00 | 71.17 | 61.65 | 65.75 | 0.00 | - | 93 | 26 | 40.23% |
| ALB240621P00190000 | 2024-01-03 4:15PM EDT | 190.00 | 53.30 | 74.50 | 77.45 | 0.00 | - | 1 | 285 | 119.57% |
| ALB240621P00195000 | 2024-01-19 2:26PM EDT | 195.00 | 81.95 | 70.85 | 74.60 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240621P00200000 | 2024-03-28 10:16AM EDT | 200.00 | 71.85 | 82.15 | 84.55 | 0.00 | - | 1 | 0 | 103.86% |
| ALB240621P00210000 | 2024-04-16 2:53PM EDT | 210.00 | 96.90 | 87.85 | 90.40 | 0.00 | - | 61 | 0 | 0.00% |
| ALB240621P00220000 | 2023-11-06 4:08PM EDT | 220.00 | 101.03 | 100.80 | 103.90 | 0.00 | - | 6 | 0 | 104.18% |
| ALB240621P00230000 | 2024-02-12 1:22PM EDT | 230.00 | 108.60 | 102.65 | 106.40 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00240000 | 2023-10-24 1:14PM EDT | 240.00 | 100.11 | 112.10 | 114.90 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00250000 | 2023-12-20 4:19PM EDT | 250.00 | 106.20 | 132.70 | 137.50 | 0.00 | - | 1 | 0 | 150.95% |
| ALB240621P00260000 | 2023-08-08 3:25PM EDT | 260.00 | 68.80 | 74.60 | 75.30 | 0.00 | - | 1 | 13 | 0.00% |
| ALB240621P00270000 | 2023-07-12 2:54PM EDT | 270.00 | 45.60 | 82.60 | 84.10 | 0.00 | - | - | 1 | 0.00% |
| ALB240621P00290000 | 2023-07-12 1:47PM EDT | 290.00 | 58.20 | 101.40 | 103.60 | 0.00 | - | - | 1 | 0.00% |
| ALB240621P00300000 | 2023-08-15 1:10PM EDT | 300.00 | 115.93 | 114.30 | 115.70 | 0.00 | - | - | 0 | 0.00% |
| ALB240621P00350000 | 2023-08-15 1:10PM EDT | 350.00 | 165.88 | 164.30 | 165.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.