Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,518.84 +9.83 (+0.18%) Dow
39,258.27 -73.58 (-0.19%) Nasdaq
18,093.06 +64.30 (+0.36%) Bitcoin USD
60,213.62 -1,744.25 (-2.82%) CMC Crypto 200
1,296.59 -38.33 (-2.87%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240719C00065000 | 2024-06-20 1:01PM EDT | 65.00 | 31.06 | 34.05 | 36.80 | 0.00 | - | - | 0 | 158.01% |
| ALB240719C00080000 | 2024-06-27 9:52AM EDT | 80.00 | 15.63 | 20.45 | 21.75 | 0.00 | - | 9 | 14 | 77.73% |
| ALB240719C00085000 | 2024-07-02 9:35AM EDT | 85.00 | 15.50 | 15.55 | 16.85 | 0.00 | - | 1 | 0 | 64.11% |
| ALB240719C00088000 | 2024-06-28 2:46PM EDT | 88.00 | 8.00 | 12.70 | 13.55 | 0.00 | - | 1 | 0 | 52.34% |
| ALB240719C00090000 | 2024-07-03 10:20AM EDT | 90.00 | 11.00 | 11.35 | 11.80 | +3.25 | +41.94% | 1 | 126 | 55.08% |
| ALB240719C00091000 | 2024-06-25 11:23AM EDT | 91.00 | 6.90 | 9.95 | 11.30 | 0.00 | - | - | 0 | 52.34% |
| ALB240719C00092000 | 2024-07-02 9:52AM EDT | 92.00 | 9.71 | 9.65 | 10.75 | 0.00 | - | 3 | 0 | 58.01% |
| ALB240719C00093000 | 2024-07-02 1:33PM EDT | 93.00 | 5.55 | 8.10 | 9.80 | 0.00 | - | 7 | 0 | 50.15% |
| ALB240719C00094000 | 2024-07-02 9:39AM EDT | 94.00 | 8.50 | 7.95 | 8.30 | 0.00 | - | 2 | 124 | 51.29% |
| ALB240719C00095000 | 2024-07-03 10:43AM EDT | 95.00 | 7.25 | 7.35 | 7.60 | +2.17 | +42.72% | 37 | 1,931 | 51.17% |
| ALB240719C00096000 | 2024-07-03 10:44AM EDT | 96.00 | 6.75 | 6.65 | 7.20 | +2.63 | +63.83% | 3 | 134 | 50.95% |
| ALB240719C00097000 | 2024-07-03 10:16AM EDT | 97.00 | 5.38 | 6.00 | 6.30 | +1.53 | +39.74% | 38 | 0 | 50.93% |
| ALB240719C00098000 | 2024-07-03 10:31AM EDT | 98.00 | 4.95 | 5.35 | 5.95 | +1.95 | +65.00% | 3 | 103 | 50.17% |
| ALB240719C00099000 | 2024-07-03 10:31AM EDT | 99.00 | 4.45 | 4.70 | 4.85 | +1.67 | +60.07% | 32 | 0 | 47.27% |
| ALB240719C00100000 | 2024-07-03 10:45AM EDT | 100.00 | 4.35 | 4.35 | 4.50 | +1.72 | +65.40% | 216 | 0 | 49.22% |
| ALB240719C00101000 | 2024-07-03 10:05AM EDT | 101.00 | 3.60 | 3.80 | 4.00 | -0.10 | -2.70% | 19 | 0 | 48.98% |
| ALB240719C00102000 | 2024-07-03 10:27AM EDT | 102.00 | 2.87 | 3.30 | 3.40 | +1.12 | +64.00% | 41 | 0 | 47.14% |
| ALB240719C00103000 | 2024-07-03 10:33AM EDT | 103.00 | 3.05 | 2.88 | 3.00 | +1.08 | +54.82% | 1 | 58 | 47.17% |
| ALB240719C00104000 | 2024-07-03 10:10AM EDT | 104.00 | 2.07 | 2.48 | 2.62 | +0.74 | +55.64% | 56 | 126 | 47.02% |
| ALB240719C00105000 | 2024-07-03 10:36AM EDT | 105.00 | 2.02 | 2.22 | 2.35 | +0.81 | +66.94% | 41 | 1,131 | 47.78% |
| ALB240719C00106000 | 2024-07-03 10:18AM EDT | 106.00 | 1.66 | 1.90 | 2.01 | +0.66 | +66.00% | 121 | 0 | 47.27% |
| ALB240719C00110000 | 2024-07-03 10:44AM EDT | 110.00 | 1.10 | 1.04 | 1.10 | +0.54 | +101.89% | 149 | 2,008 | 47.17% |
| ALB240719C00115000 | 2024-07-03 10:43AM EDT | 115.00 | 0.53 | 0.54 | 0.60 | +0.26 | +96.30% | 128 | 0 | 50.29% |
| ALB240719C00120000 | 2024-07-03 10:42AM EDT | 120.00 | 0.28 | 0.24 | 0.33 | +0.02 | +8.33% | 6 | 0 | 51.47% |
| ALB240719C00125000 | 2024-07-02 1:32PM EDT | 125.00 | 0.10 | 0.07 | 0.21 | 0.00 | - | 12 | 0 | 53.13% |
| ALB240719C00130000 | 2024-07-03 9:56AM EDT | 130.00 | 0.13 | 0.06 | 0.51 | +0.03 | +30.00% | 8 | 754 | 68.75% |
| ALB240719C00135000 | 2024-07-03 10:28AM EDT | 135.00 | 0.09 | 0.05 | 0.12 | -0.04 | -30.77% | 2 | 0 | 63.09% |
| ALB240719C00140000 | 2024-07-03 10:13AM EDT | 140.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 227 | 67.19% |
| ALB240719C00145000 | 2024-07-03 10:14AM EDT | 145.00 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 2 | 98 | 70.70% |
| ALB240719C00150000 | 2024-07-03 10:14AM EDT | 150.00 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 11 | 89 | 77.34% |
| ALB240719C00155000 | 2024-06-24 10:29AM EDT | 155.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 101 | 81.64% |
| ALB240719C00160000 | 2024-07-02 12:07PM EDT | 160.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 2 | 58 | 86.72% |
| ALB240719C00165000 | 2024-06-28 1:05PM EDT | 165.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 47 | 92.58% |
| ALB240719C00170000 | 2024-06-10 12:32PM EDT | 170.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 1 | 0 | 111.13% |
| ALB240719C00185000 | 2024-06-24 10:20AM EDT | 185.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | - | 2 | 156.54% |
| ALB240719C00190000 | 2024-07-01 2:41PM EDT | 190.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 16 | 0 | 114.84% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240719P00065000 | 2024-07-03 10:25AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | -0.27 | -96.43% | 35 | 15 | 79.69% |
| ALB240719P00070000 | 2024-06-26 10:49AM EDT | 70.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 4 | 4 | 113.87% |
| ALB240719P00075000 | 2024-06-26 9:48AM EDT | 75.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 6 | 16 | 65.43% |
| ALB240719P00080000 | 2024-07-02 3:27PM EDT | 80.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 10 | 462 | 52.15% |
| ALB240719P00085000 | 2024-07-02 11:16AM EDT | 85.00 | 0.27 | 0.10 | 0.39 | 0.00 | - | 33 | 937 | 54.93% |
| ALB240719P00087000 | 2024-07-02 2:46PM EDT | 87.00 | 0.57 | 0.23 | 0.27 | 0.00 | - | 25 | 45 | 44.82% |
| ALB240719P00088000 | 2024-07-02 1:17PM EDT | 88.00 | 0.70 | 0.28 | 0.33 | 0.00 | - | 25 | 0 | 44.04% |
| ALB240719P00089000 | 2024-07-02 9:33AM EDT | 89.00 | 0.67 | 0.34 | 0.43 | 0.00 | - | 1 | 0 | 44.09% |
| ALB240719P00090000 | 2024-07-03 10:36AM EDT | 90.00 | 0.56 | 0.44 | 0.52 | -0.40 | -41.67% | 33 | 946 | 43.36% |
| ALB240719P00091000 | 2024-07-03 10:14AM EDT | 91.00 | 0.80 | 0.55 | 0.63 | -0.39 | -32.77% | 4 | 43 | 42.68% |
| ALB240719P00092000 | 2024-07-02 3:14PM EDT | 92.00 | 1.44 | 0.70 | 0.80 | 0.00 | - | 10 | 66 | 42.75% |
| ALB240719P00093000 | 2024-07-02 2:26PM EDT | 93.00 | 1.95 | 0.92 | 1.02 | 0.00 | - | 15 | 0 | 43.14% |
| ALB240719P00094000 | 2024-07-03 9:30AM EDT | 94.00 | 1.78 | 1.08 | 1.19 | -0.24 | -11.88% | 9 | 179 | 42.16% |
| ALB240719P00095000 | 2024-07-03 10:36AM EDT | 95.00 | 1.57 | 1.31 | 1.46 | -0.87 | -35.66% | 135 | 0 | 42.24% |
| ALB240719P00096000 | 2024-07-02 3:28PM EDT | 96.00 | 2.45 | 1.60 | 1.73 | -0.41 | -14.34% | 7 | 0 | 41.80% |
| ALB240719P00097000 | 2024-07-03 10:13AM EDT | 97.00 | 2.57 | 2.00 | 2.08 | -1.13 | -30.54% | 1 | 73 | 41.87% |
| ALB240719P00098000 | 2024-07-03 10:00AM EDT | 98.00 | 3.50 | 2.29 | 2.41 | -0.85 | -19.54% | 1 | 48 | 41.19% |
| ALB240719P00099000 | 2024-07-03 10:34AM EDT | 99.00 | 3.05 | 2.70 | 2.85 | -0.45 | -12.86% | 21 | 140 | 41.33% |
| ALB240719P00100000 | 2024-07-03 10:41AM EDT | 100.00 | 3.50 | 3.15 | 3.30 | -1.88 | -34.94% | 143 | 0 | 41.07% |
| ALB240719P00101000 | 2024-07-02 10:57AM EDT | 101.00 | 5.35 | 3.60 | 3.75 | 0.00 | - | 35 | 42 | 40.28% |
| ALB240719P00102000 | 2024-06-27 3:13PM EDT | 102.00 | 7.25 | 4.25 | 4.40 | 0.00 | - | - | 25 | 41.31% |
| ALB240719P00103000 | 2024-07-02 10:20AM EDT | 103.00 | 5.60 | 4.75 | 5.00 | 0.00 | - | 1 | 3 | 41.26% |
| ALB240719P00104000 | 2024-06-26 11:39AM EDT | 104.00 | 7.75 | 5.50 | 5.65 | 0.00 | - | - | 5 | 41.31% |
| ALB240719P00105000 | 2024-07-03 10:35AM EDT | 105.00 | 6.50 | 6.05 | 6.25 | -1.36 | -17.30% | 6 | 0 | 40.21% |
| ALB240719P00110000 | 2024-07-03 9:30AM EDT | 110.00 | 12.75 | 9.30 | 10.65 | -0.65 | -4.85% | 1 | 0 | 47.97% |
| ALB240719P00115000 | 2024-07-03 10:14AM EDT | 115.00 | 15.90 | 13.80 | 14.80 | -2.39 | -13.07% | 5 | 0 | 42.14% |
| ALB240719P00120000 | 2024-07-03 10:29AM EDT | 120.00 | 20.20 | 18.60 | 19.90 | -3.58 | -15.05% | 3 | 0 | 55.37% |
| ALB240719P00125000 | 2024-06-26 9:57AM EDT | 125.00 | 26.99 | 23.60 | 26.25 | 0.00 | - | 2 | 0 | 65.63% |
| ALB240719P00130000 | 2024-06-20 2:42PM EDT | 130.00 | 35.70 | 28.60 | 31.40 | 0.00 | - | 2 | 3 | 77.05% |
| ALB240719P00135000 | 2024-06-24 11:10AM EDT | 135.00 | 40.00 | 33.65 | 36.60 | 0.00 | - | 15 | 4 | 89.75% |
| ALB240719P00140000 | 2024-06-06 9:32AM EDT | 140.00 | 24.58 | 38.50 | 41.40 | 0.00 | - | 4 | 0 | 91.50% |
| ALB240719P00145000 | 2024-05-30 11:05AM EDT | 145.00 | 22.61 | 47.45 | 51.75 | 0.00 | - | 1 | 0 | 191.99% |
| ALB240719P00150000 | 2024-06-18 11:19AM EDT | 150.00 | 49.05 | 48.50 | 51.40 | 0.00 | - | 12 | 0 | 105.86% |
© 2024 Yahoo. All rights reserved.