Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,516.88 +7.87 (+0.14%) Dow
39,337.79 +5.94 (+0.02%) Nasdaq
18,052.69 +23.92 (+0.13%) Bitcoin USD
60,485.30 -2,210.77 (-3.53%) CMC Crypto 200
1,299.45 -35.47 (-2.66%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240712C00085000 | 2024-06-28 1:19PM EDT | 85.00 | 9.65 | 11.70 | 14.60 | 0.00 | - | 2 | 0 | 66.65% |
| ALB240712C00089000 | 2024-06-26 10:07AM EDT | 89.00 | 9.30 | 8.90 | 10.45 | 0.00 | - | - | 0 | 63.72% |
| ALB240712C00090000 | 2024-06-28 9:30AM EDT | 90.00 | 7.00 | 7.50 | 9.45 | 0.00 | - | 1 | 0 | 54.10% |
| ALB240712C00092000 | 2024-07-01 9:48AM EDT | 92.00 | 5.20 | 6.50 | 7.35 | 0.00 | - | 1 | 3 | 53.91% |
| ALB240712C00093000 | 2024-06-28 12:02PM EDT | 93.00 | 4.13 | 5.35 | 7.00 | 0.00 | - | 1 | 30 | 53.22% |
| ALB240712C00094000 | 2024-07-02 1:29PM EDT | 94.00 | 4.20 | 4.80 | 5.25 | 0.00 | - | 3 | 0 | 48.83% |
| ALB240712C00095000 | 2024-07-02 3:50PM EDT | 95.00 | 4.08 | 4.40 | 5.60 | 0.00 | - | 43 | 0 | 55.32% |
| ALB240712C00096000 | 2024-07-02 1:48PM EDT | 96.00 | 2.81 | 3.75 | 4.30 | 0.00 | - | 82 | 0 | 53.37% |
| ALB240712C00097000 | 2024-07-03 9:30AM EDT | 97.00 | 3.30 | 2.92 | 3.20 | +0.53 | +19.13% | 2 | 85 | 44.56% |
| ALB240712C00098000 | 2024-07-02 2:39PM EDT | 98.00 | 2.15 | 2.64 | 3.25 | 0.00 | - | 114 | 0 | 52.98% |
| ALB240712C00099000 | 2024-07-02 12:26PM EDT | 99.00 | 2.38 | 1.86 | 2.58 | +0.37 | +18.41% | 49 | 0 | 49.46% |
| ALB240712C00100000 | 2024-07-02 3:52PM EDT | 100.00 | 1.60 | 1.76 | 2.28 | -0.30 | -15.79% | 161 | 224 | 50.95% |
| ALB240712C00101000 | 2024-07-02 2:40PM EDT | 101.00 | 1.17 | 1.47 | 1.76 | 0.00 | - | 66 | 0 | 48.15% |
| ALB240712C00102000 | 2024-07-03 9:40AM EDT | 102.00 | 1.32 | 1.22 | 1.47 | +0.27 | +25.71% | 3 | 123 | 48.32% |
| ALB240712C00103000 | 2024-07-02 2:26PM EDT | 103.00 | 0.77 | 0.87 | 1.04 | -0.30 | -28.04% | 48 | 0 | 45.02% |
| ALB240712C00104000 | 2024-07-02 3:58PM EDT | 104.00 | 0.65 | 0.72 | 1.25 | 0.00 | - | 26 | 83 | 53.52% |
| ALB240712C00105000 | 2024-07-03 9:40AM EDT | 105.00 | 0.75 | 0.44 | 0.84 | +0.20 | +36.36% | 22 | 400 | 49.17% |
| ALB240712C00106000 | 2024-07-02 3:58PM EDT | 106.00 | 0.48 | 0.50 | 0.72 | -0.12 | -20.00% | 74 | 0 | 50.20% |
| ALB240712C00107000 | 2024-07-02 3:26PM EDT | 107.00 | 0.33 | 0.42 | 0.60 | 0.00 | - | 16 | 0 | 50.68% |
| ALB240712C00108000 | 2024-07-03 9:40AM EDT | 108.00 | 0.35 | 0.33 | 0.51 | +0.10 | +40.00% | 4 | 297 | 51.51% |
| ALB240712C00109000 | 2024-07-03 9:37AM EDT | 109.00 | 0.25 | 0.25 | 0.34 | +0.07 | +38.89% | 8 | 0 | 49.07% |
| ALB240712C00110000 | 2024-07-03 9:30AM EDT | 110.00 | 0.22 | 0.26 | 0.31 | +0.03 | +15.79% | 2 | 0 | 50.88% |
| ALB240712C00111000 | 2024-07-03 9:30AM EDT | 111.00 | 0.15 | 0.19 | 0.27 | +0.02 | +15.38% | 2 | 0 | 50.20% |
| ALB240712C00112000 | 2024-07-02 1:58PM EDT | 112.00 | 0.10 | 0.14 | 0.30 | -0.12 | -54.55% | 24 | 0 | 52.34% |
| ALB240712C00113000 | 2024-07-02 1:47PM EDT | 113.00 | 0.08 | 0.06 | 0.74 | -0.11 | -57.89% | 17 | 24 | 62.99% |
| ALB240712C00114000 | 2024-07-02 2:00PM EDT | 114.00 | 0.07 | 0.03 | 0.75 | -0.08 | -53.33% | 7 | 13 | 65.33% |
| ALB240712C00115000 | 2024-07-02 11:30AM EDT | 115.00 | 0.13 | 0.05 | 0.75 | -0.08 | -38.10% | 27 | 105 | 68.46% |
| ALB240712C00116000 | 2024-07-02 12:24PM EDT | 116.00 | 0.07 | 0.01 | 0.72 | 0.00 | - | 1 | 14 | 69.68% |
| ALB240712C00117000 | 2024-07-02 10:40AM EDT | 117.00 | 0.13 | 0.03 | 0.69 | 0.00 | - | 10 | 0 | 72.07% |
| ALB240712C00118000 | 2024-07-01 9:45AM EDT | 118.00 | 0.08 | 0.02 | 0.67 | 0.00 | - | 1 | 36 | 73.93% |
| ALB240712C00119000 | 2024-07-02 9:55AM EDT | 119.00 | 0.14 | 0.01 | 0.65 | +0.07 | +100.00% | 1 | 0 | 75.68% |
| ALB240712C00120000 | 2024-07-02 11:04AM EDT | 120.00 | 0.08 | 0.01 | 0.62 | 0.00 | - | 37 | 0 | 77.34% |
| ALB240712C00121000 | 2024-07-02 12:24PM EDT | 121.00 | 0.05 | 0.01 | 0.61 | -0.02 | -28.57% | 3 | 0 | 79.49% |
| ALB240712C00122000 | 2024-06-26 2:38PM EDT | 122.00 | 0.22 | 0.01 | 0.59 | 0.00 | - | 6 | 39 | 81.35% |
| ALB240712C00123000 | 2024-06-26 10:48AM EDT | 123.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 1 | 5 | 71.88% |
| ALB240712C00124000 | 2024-06-27 9:33AM EDT | 124.00 | 0.13 | 0.01 | 0.57 | 0.00 | - | 1 | 25 | 85.35% |
| ALB240712C00125000 | 2024-07-02 10:16AM EDT | 125.00 | 0.08 | 0.01 | 0.07 | +0.02 | +33.33% | 10 | 88 | 64.06% |
| ALB240712C00126000 | 2024-06-27 9:30AM EDT | 126.00 | 0.11 | 0.01 | 0.54 | 0.00 | - | 1 | 12 | 88.87% |
| ALB240712C00127000 | 2024-07-01 12:27PM EDT | 127.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 0 | 90.43% |
| ALB240712C00128000 | 2024-06-28 2:33PM EDT | 128.00 | 0.08 | 0.01 | 0.52 | 0.00 | - | 2 | 0 | 92.58% |
| ALB240712C00129000 | 2024-06-24 9:32AM EDT | 129.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 1 | 2 | 56.25% |
| ALB240712C00130000 | 2024-07-02 1:32PM EDT | 130.00 | 0.02 | 0.01 | 0.50 | -0.05 | -71.43% | 1 | 44 | 96.09% |
| ALB240712C00131000 | 2024-06-06 12:27PM EDT | 131.00 | 1.70 | 0.01 | 0.49 | 0.00 | - | - | 0 | 97.66% |
| ALB240712C00133000 | 2024-06-20 10:13AM EDT | 133.00 | 0.12 | 0.01 | 0.47 | 0.00 | - | 2 | 0 | 100.98% |
| ALB240712C00134000 | 2024-06-17 1:45PM EDT | 134.00 | 0.37 | 0.01 | 0.46 | 0.00 | - | 1 | 0 | 102.54% |
| ALB240712C00135000 | 2024-06-25 3:51PM EDT | 135.00 | 0.08 | 0.01 | 0.46 | 0.00 | - | 4 | 12 | 104.49% |
| ALB240712C00136000 | 2024-06-25 2:37PM EDT | 136.00 | 0.06 | 0.01 | 0.45 | 0.00 | - | 2 | 2 | 106.06% |
| ALB240712C00140000 | 2024-06-21 1:42PM EDT | 140.00 | 0.08 | 0.01 | 0.43 | 0.00 | - | 5 | 0 | 112.50% |
| ALB240712C00150000 | 2024-06-03 10:56AM EDT | 150.00 | 0.60 | 0.01 | 0.64 | 0.00 | - | 2 | 0 | 138.28% |
| ALB240712C00175000 | 2024-07-02 10:02AM EDT | 175.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 13 | 162.89% |
| ALB240712C00180000 | 2024-06-28 2:02PM EDT | 180.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 0 | 169.34% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240712P00075000 | 2024-06-24 3:57PM EDT | 75.00 | 0.07 | 0.00 | 0.68 | 0.00 | - | 3 | 11 | 100.49% |
| ALB240712P00080000 | 2024-07-01 11:48AM EDT | 80.00 | 0.06 | 0.01 | 0.48 | 0.00 | - | 152 | 0 | 74.61% |
| ALB240712P00085000 | 2024-07-02 3:57PM EDT | 85.00 | 0.11 | 0.03 | 0.61 | 0.00 | - | 54 | 165 | 59.38% |
| ALB240712P00087000 | 2024-07-02 9:39AM EDT | 87.00 | 0.23 | 0.18 | 0.25 | 0.00 | - | 2 | 0 | 48.54% |
| ALB240712P00088000 | 2024-07-02 12:07PM EDT | 88.00 | 0.23 | 0.18 | 0.27 | 0.00 | - | 13 | 0 | 45.65% |
| ALB240712P00089000 | 2024-07-02 12:25PM EDT | 89.00 | 0.29 | 0.23 | 0.39 | -0.21 | -42.00% | 4 | 0 | 46.19% |
| ALB240712P00090000 | 2024-07-02 2:33PM EDT | 90.00 | 0.50 | 0.22 | 0.44 | 0.00 | - | 127 | 0 | 43.70% |
| ALB240712P00091000 | 2024-07-02 1:26PM EDT | 91.00 | 0.70 | 0.39 | 0.54 | 0.00 | - | 11 | 0 | 42.24% |
| ALB240712P00092000 | 2024-07-02 2:26PM EDT | 92.00 | 0.91 | 0.46 | 0.71 | 0.00 | - | 17 | 40 | 41.90% |
| ALB240712P00093000 | 2024-07-02 3:34PM EDT | 93.00 | 0.96 | 0.73 | 0.97 | -0.52 | -35.14% | 27 | 0 | 42.53% |
| ALB240712P00094000 | 2024-07-02 1:46PM EDT | 94.00 | 1.70 | 0.93 | 1.21 | -0.43 | -20.19% | 7 | 17 | 41.80% |
| ALB240712P00095000 | 2024-07-02 2:09PM EDT | 95.00 | 1.91 | 1.18 | 1.39 | 0.00 | - | 173 | 0 | 39.21% |
| ALB240712P00096000 | 2024-07-02 3:56PM EDT | 96.00 | 1.93 | 1.49 | 1.80 | 0.00 | - | 76 | 117 | 39.75% |
| ALB240712P00097000 | 2024-07-02 1:17PM EDT | 97.00 | 2.73 | 1.90 | 2.32 | 0.00 | - | 57 | 0 | 40.97% |
| ALB240712P00098000 | 2024-07-02 2:33PM EDT | 98.00 | 3.30 | 2.33 | 2.79 | +0.10 | +3.12% | 103 | 80 | 40.43% |
| ALB240712P00099000 | 2024-07-02 11:52AM EDT | 99.00 | 3.15 | 2.83 | 4.05 | -1.36 | -30.16% | 22 | 79 | 51.32% |
| ALB240712P00100000 | 2024-07-02 1:16PM EDT | 100.00 | 4.50 | 3.40 | 4.70 | -3.03 | -40.24% | 20 | 104 | 52.08% |
| ALB240712P00101000 | 2024-07-02 10:34AM EDT | 101.00 | 3.60 | 4.10 | 4.70 | -2.90 | -44.62% | 1 | 7 | 41.21% |
| ALB240712P00102000 | 2024-07-02 9:52AM EDT | 102.00 | 3.70 | 4.15 | 5.55 | 0.00 | - | 3 | 81 | 43.48% |
| ALB240712P00103000 | 2024-07-01 10:52AM EDT | 103.00 | 7.98 | 5.40 | 6.50 | 0.00 | - | 10 | 0 | 47.17% |
| ALB240712P00104000 | 2024-07-01 10:52AM EDT | 104.00 | 9.00 | 6.20 | 6.75 | 0.00 | - | 10 | 0 | 34.72% |
| ALB240712P00105000 | 2024-07-01 12:51PM EDT | 105.00 | 9.29 | 6.65 | 8.40 | 0.00 | - | 15 | 4,511 | 53.71% |
| ALB240712P00106000 | 2024-06-25 3:59PM EDT | 106.00 | 13.35 | 7.60 | 9.40 | 0.00 | - | 2 | 10 | 57.72% |
| ALB240712P00107000 | 2024-07-01 3:04PM EDT | 107.00 | 11.06 | 8.80 | 10.70 | 0.00 | - | 14 | 42 | 67.97% |
| ALB240712P00108000 | 2024-06-28 10:31AM EDT | 108.00 | 13.88 | 8.65 | 10.80 | 0.00 | - | 3 | 31 | 49.71% |
| ALB240712P00109000 | 2024-07-02 12:58PM EDT | 109.00 | 11.20 | 10.35 | 12.10 | -3.43 | -23.44% | 1 | 6 | 61.52% |
| ALB240712P00110000 | 2024-06-28 1:19PM EDT | 110.00 | 16.17 | 11.25 | 12.45 | 0.00 | - | 40 | 56 | 40.14% |
| ALB240712P00111000 | 2024-07-02 1:38PM EDT | 111.00 | 15.11 | 12.30 | 14.20 | +0.22 | +1.48% | 4 | 0 | 70.90% |
| ALB240712P00112000 | 2024-07-01 1:01PM EDT | 112.00 | 15.78 | 13.20 | 15.60 | 0.00 | - | 5 | 16 | 84.18% |
| ALB240712P00113000 | 2024-06-25 2:24PM EDT | 113.00 | 20.00 | 14.15 | 16.95 | 0.00 | - | 3 | 0 | 53.91% |
| ALB240712P00114000 | 2024-06-28 10:32AM EDT | 114.00 | 19.70 | 14.85 | 18.05 | 0.00 | - | 1 | 0 | 101.32% |
| ALB240712P00115000 | 2024-06-25 2:09PM EDT | 115.00 | 22.10 | 16.30 | 18.70 | 0.00 | - | 2 | 3 | 55.86% |
| ALB240712P00116000 | 2024-06-28 2:23PM EDT | 116.00 | 21.95 | 17.20 | 19.95 | 0.00 | - | 3 | 3 | 62.89% |
| ALB240712P00117000 | 2024-06-21 9:50AM EDT | 117.00 | 23.30 | 17.25 | 20.60 | 0.00 | - | 65 | 0 | 100.54% |
| ALB240712P00118000 | 2024-07-02 11:47AM EDT | 118.00 | 19.45 | 18.55 | 20.80 | -4.40 | -18.45% | 8 | 0 | 78.52% |
| ALB240712P00119000 | 2024-06-17 12:19PM EDT | 119.00 | 19.00 | 20.50 | 22.90 | 0.00 | - | 3 | 0 | 76.66% |
| ALB240712P00120000 | 2024-07-02 12:15PM EDT | 120.00 | 22.30 | 20.45 | 23.50 | -3.64 | -14.03% | 1 | 0 | 106.89% |
| ALB240712P00121000 | 2024-06-07 10:03AM EDT | 121.00 | 8.16 | 21.50 | 24.50 | 0.00 | - | 5 | 0 | 109.77% |
| ALB240712P00122000 | 2024-06-27 11:27AM EDT | 122.00 | 25.31 | 23.05 | 25.65 | 0.00 | - | 6 | 0 | 116.75% |
| ALB240712P00123000 | 2024-06-17 11:41AM EDT | 123.00 | 24.00 | 23.40 | 26.55 | 0.00 | - | 2 | 0 | 116.80% |
| ALB240712P00124000 | 2024-06-17 9:45AM EDT | 124.00 | 21.45 | 23.90 | 27.65 | 0.00 | - | 1 | 0 | 122.36% |
| ALB240712P00125000 | 2024-06-20 11:36AM EDT | 125.00 | 29.77 | 25.35 | 28.95 | 0.00 | - | 20 | 0 | 133.20% |
| ALB240712P00130000 | 2024-06-13 2:12PM EDT | 130.00 | 22.23 | 30.20 | 33.65 | 0.00 | - | 10 | 5 | 138.33% |
| ALB240712P00132000 | 2024-06-10 2:20PM EDT | 132.00 | 18.30 | 32.35 | 36.00 | 0.00 | - | - | 0 | 153.37% |
| ALB240712P00135000 | 2024-06-13 2:02PM EDT | 135.00 | 27.72 | 35.20 | 38.65 | 0.00 | - | 10 | 0 | 150.68% |
© 2024 Yahoo. All rights reserved.