Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,685.77 +34.90 (+0.06%) CMC Crypto 200
1,261.18 -22.64 (-1.76%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240726C00085000 | 2024-06-26 9:36AM EDT | 85.00 | 13.50 | 11.15 | 13.30 | 0.00 | - | 2 | 0 | 55.40% |
| ALB240726C00095000 | 2024-06-28 1:43PM EDT | 95.00 | 4.50 | 4.55 | 5.50 | -1.82 | -28.80% | 8 | 69 | 50.68% |
| ALB240726C00097000 | 2024-06-28 3:10PM EDT | 97.00 | 3.95 | 3.20 | 5.35 | -0.35 | -8.14% | 1 | 34 | 58.09% |
| ALB240726C00098000 | 2024-06-28 2:36PM EDT | 98.00 | 3.45 | 3.70 | 5.00 | -1.03 | -22.99% | 1 | 7 | 52.44% |
| ALB240726C00099000 | 2024-06-26 3:30PM EDT | 99.00 | 5.75 | 2.89 | 4.05 | 0.00 | - | 8 | 6 | 53.30% |
| ALB240726C00100000 | 2024-06-28 1:49PM EDT | 100.00 | 2.67 | 2.97 | 4.20 | -1.13 | -29.74% | 4 | 77 | 52.27% |
| ALB240726C00101000 | 2024-06-27 9:33AM EDT | 101.00 | 3.30 | 2.64 | 2.99 | 0.00 | - | 1 | 4 | 49.61% |
| ALB240726C00102000 | 2024-06-26 10:55AM EDT | 102.00 | 4.00 | 2.32 | 2.84 | 0.00 | - | 3 | 5 | 51.21% |
| ALB240726C00103000 | 2024-06-28 2:28PM EDT | 103.00 | 2.00 | 1.55 | 2.73 | -1.14 | -36.31% | 5 | 67 | 53.05% |
| ALB240726C00104000 | 2024-06-26 11:04AM EDT | 104.00 | 2.83 | 1.10 | 2.26 | 0.00 | - | 27 | 56 | 50.78% |
| ALB240726C00105000 | 2024-06-28 1:51PM EDT | 105.00 | 1.52 | 1.51 | 2.30 | -0.60 | -28.30% | 10 | 76 | 53.96% |
| ALB240726C00106000 | 2024-06-27 2:22PM EDT | 106.00 | 1.95 | 1.31 | 1.77 | 0.00 | - | 2 | 15 | 50.32% |
| ALB240726C00107000 | 2024-06-28 1:06PM EDT | 107.00 | 1.08 | 1.15 | 1.57 | -1.11 | -50.68% | 1 | 4 | 50.22% |
| ALB240726C00108000 | 2024-06-27 12:05PM EDT | 108.00 | 1.84 | 0.85 | 1.42 | 0.00 | - | 9 | 43 | 50.59% |
| ALB240726C00109000 | 2024-06-26 1:41PM EDT | 109.00 | 2.10 | 0.88 | 1.32 | 0.00 | - | 2 | 3 | 51.42% |
| ALB240726C00110000 | 2024-06-28 3:59PM EDT | 110.00 | 1.02 | 0.76 | 1.22 | -0.83 | -44.86% | 62 | 33 | 52.15% |
| ALB240726C00111000 | 2024-06-26 10:15AM EDT | 111.00 | 1.47 | 0.77 | 1.50 | 0.00 | - | 1 | 17 | 52.93% |
| ALB240726C00112000 | 2024-06-28 2:33PM EDT | 112.00 | 0.77 | 0.61 | 1.16 | -0.58 | -42.96% | 3 | 35 | 50.83% |
| ALB240726C00113000 | 2024-06-26 12:18PM EDT | 113.00 | 0.61 | 0.42 | 0.85 | -0.45 | -42.45% | 1 | 26 | 52.12% |
| ALB240726C00114000 | 2024-06-24 9:56AM EDT | 114.00 | 0.70 | 0.39 | 0.90 | 0.00 | - | 1 | 3 | 50.00% |
| ALB240726C00115000 | 2024-06-26 3:28PM EDT | 115.00 | 1.20 | 0.31 | 0.83 | 0.00 | - | 2 | 52 | 50.15% |
| ALB240726C00116000 | 2024-06-26 1:03PM EDT | 116.00 | 0.83 | 0.27 | 0.77 | 0.00 | - | 2 | 34 | 50.68% |
| ALB240726C00117000 | 2024-06-26 1:52PM EDT | 117.00 | 0.97 | 0.41 | 0.73 | 0.00 | - | 5 | 46 | 53.47% |
| ALB240726C00118000 | 2024-06-27 2:55PM EDT | 118.00 | 0.42 | 0.23 | 0.50 | -0.18 | -30.00% | 3 | 25 | 53.42% |
| ALB240726C00119000 | 2024-06-26 2:18PM EDT | 119.00 | 0.74 | 0.33 | 0.61 | 0.00 | - | 5 | 20 | 54.20% |
| ALB240726C00120000 | 2024-06-28 2:32PM EDT | 120.00 | 0.30 | 0.30 | 0.58 | -0.46 | -60.53% | 52 | 145 | 54.93% |
| ALB240726C00121000 | 2024-06-28 1:47PM EDT | 121.00 | 0.27 | 0.07 | 0.54 | -0.04 | -12.90% | 1 | 13 | 52.25% |
| ALB240726C00122000 | 2024-06-27 10:18AM EDT | 122.00 | 0.35 | 0.22 | 0.38 | -0.06 | -14.63% | 46 | 52 | 53.52% |
| ALB240726C00123000 | 2024-06-20 10:47AM EDT | 123.00 | 0.32 | 0.11 | 0.72 | 0.00 | - | 3 | 3 | 58.64% |
| ALB240726C00124000 | 2024-06-28 3:05PM EDT | 124.00 | 0.27 | 0.10 | 0.42 | -0.20 | -42.55% | 3 | 4 | 54.79% |
| ALB240726C00125000 | 2024-06-24 12:11PM EDT | 125.00 | 0.20 | 0.01 | 0.40 | -0.04 | -16.67% | 4 | 10 | 53.71% |
| ALB240726C00128000 | 2024-06-18 9:41AM EDT | 128.00 | 0.49 | 0.01 | 0.75 | 0.00 | - | 1 | 22 | 64.45% |
| ALB240726C00129000 | 2024-06-07 10:18AM EDT | 129.00 | 3.25 | 0.02 | 0.95 | 0.00 | - | 2 | 2 | 69.09% |
| ALB240726C00130000 | 2024-06-26 11:29AM EDT | 130.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 40 | 66.89% |
| ALB240726C00131000 | 2024-06-14 1:39PM EDT | 131.00 | 0.50 | 0.14 | 0.54 | 0.00 | - | 1 | 2 | 66.89% |
| ALB240726C00135000 | 2024-06-26 1:54PM EDT | 135.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 7 | 23 | 74.07% |
| ALB240726C00140000 | 2024-06-27 1:58PM EDT | 140.00 | 0.17 | 0.02 | 0.40 | 0.00 | - | 2 | 9 | 71.58% |
| ALB240726C00145000 | 2024-06-21 12:52PM EDT | 145.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 4 | 6 | 73.05% |
| ALB240726C00150000 | 2024-06-12 9:30AM EDT | 150.00 | 0.41 | 0.00 | 0.23 | 0.00 | - | 1 | 8 | 75.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240726P00080000 | 2024-06-28 3:46PM EDT | 80.00 | 0.56 | 0.41 | 0.72 | +0.24 | +75.00% | 9 | 45 | 50.73% |
| ALB240726P00085000 | 2024-06-28 11:14AM EDT | 85.00 | 1.23 | 0.94 | 1.21 | +0.37 | +43.02% | 2 | 72 | 48.24% |
| ALB240726P00087000 | 2024-06-28 3:46PM EDT | 87.00 | 1.71 | 1.28 | 1.61 | +0.40 | +30.53% | 8 | 6 | 47.44% |
| ALB240726P00089000 | 2024-06-27 1:38PM EDT | 89.00 | 1.50 | 1.73 | 2.11 | 0.00 | - | 4 | 9 | 46.63% |
| ALB240726P00090000 | 2024-06-28 12:40PM EDT | 90.00 | 2.93 | 2.02 | 2.41 | +0.89 | +43.63% | 20 | 198 | 46.34% |
| ALB240726P00091000 | 2024-06-27 3:13PM EDT | 91.00 | 3.18 | 2.37 | 2.94 | +0.79 | +33.05% | 3 | 5 | 48.17% |
| ALB240726P00092000 | 2024-06-28 3:31PM EDT | 92.00 | 3.30 | 2.83 | 4.10 | +0.10 | +3.12% | 15 | 35 | 55.97% |
| ALB240726P00093000 | 2024-06-28 2:28PM EDT | 93.00 | 3.74 | 2.88 | 3.90 | +1.49 | +66.22% | 2 | 19 | 49.51% |
| ALB240726P00095000 | 2024-06-28 1:44PM EDT | 95.00 | 5.01 | 4.15 | 5.20 | +1.06 | +26.84% | 6 | 78 | 52.83% |
| ALB240726P00096000 | 2024-06-27 10:47AM EDT | 96.00 | 4.16 | 3.65 | 5.00 | 0.00 | - | 2 | 7 | 45.80% |
| ALB240726P00097000 | 2024-06-27 1:19PM EDT | 97.00 | 4.04 | 4.55 | 5.60 | 0.00 | - | 2 | 30 | 46.22% |
| ALB240726P00098000 | 2024-06-26 1:34PM EDT | 98.00 | 3.91 | 4.80 | 6.35 | 0.00 | - | 2 | 39 | 47.78% |
| ALB240726P00099000 | 2024-06-27 9:44AM EDT | 99.00 | 6.75 | 6.30 | 6.90 | 0.00 | - | 1 | 6 | 47.12% |
| ALB240726P00100000 | 2024-06-28 2:23PM EDT | 100.00 | 7.75 | 6.65 | 7.60 | +1.10 | +16.54% | 4 | 138 | 47.63% |
| ALB240726P00101000 | 2024-06-26 3:14PM EDT | 101.00 | 5.63 | 7.65 | 8.10 | 0.00 | - | 1 | 11 | 45.80% |
| ALB240726P00102000 | 2024-06-18 11:27AM EDT | 102.00 | 6.35 | 7.40 | 9.20 | 0.00 | - | 1 | 16 | 49.95% |
| ALB240726P00103000 | 2024-06-28 2:36PM EDT | 103.00 | 10.06 | 8.85 | 10.50 | -1.03 | -9.29% | 11 | 6 | 56.14% |
| ALB240726P00104000 | 2024-06-28 11:58AM EDT | 104.00 | 10.70 | 9.60 | 10.90 | +2.35 | +28.14% | 1 | 23 | 52.56% |
| ALB240726P00105000 | 2024-06-28 1:26PM EDT | 105.00 | 11.90 | 10.30 | 12.15 | +4.19 | +54.34% | 8 | 50 | 58.11% |
| ALB240726P00106000 | 2024-06-18 1:36PM EDT | 106.00 | 9.50 | 11.00 | 12.15 | 0.00 | - | - | 1 | 49.07% |
| ALB240726P00107000 | 2024-06-20 11:22AM EDT | 107.00 | 13.05 | 10.75 | 13.45 | 0.00 | - | 4 | 16 | 55.25% |
| ALB240726P00108000 | 2024-06-25 1:01PM EDT | 108.00 | 14.76 | 12.50 | 14.05 | 0.00 | - | 1 | 53 | 52.59% |
| ALB240726P00109000 | 2024-06-20 3:27PM EDT | 109.00 | 15.27 | 12.90 | 15.00 | 0.00 | - | 1 | 7 | 54.20% |
| ALB240726P00110000 | 2024-06-28 1:01PM EDT | 110.00 | 16.75 | 13.35 | 16.05 | +5.03 | +42.92% | 2 | 55 | 57.10% |
| ALB240726P00111000 | 2024-06-28 10:32AM EDT | 111.00 | 17.05 | 13.90 | 17.10 | -0.70 | -3.94% | 1 | 10 | 59.99% |
| ALB240726P00112000 | 2024-06-28 3:24PM EDT | 112.00 | 17.95 | 15.40 | 17.90 | +4.20 | +30.55% | 4 | 24 | 59.28% |
| ALB240726P00113000 | 2024-06-28 10:32AM EDT | 113.00 | 18.84 | 16.70 | 18.45 | +2.47 | +15.09% | 1 | 3 | 54.25% |
| ALB240726P00114000 | 2024-06-26 10:48AM EDT | 114.00 | 16.20 | 17.20 | 19.60 | 0.00 | - | 1 | 60 | 58.64% |
| ALB240726P00115000 | 2024-06-25 2:09PM EDT | 115.00 | 22.25 | 18.00 | 20.70 | 0.00 | - | 1 | 8 | 62.21% |
| ALB240726P00116000 | 2024-06-07 1:58PM EDT | 116.00 | 7.20 | 18.95 | 21.60 | 0.00 | - | 1 | 7 | 62.43% |
| ALB240726P00117000 | 2024-06-28 1:51PM EDT | 117.00 | 23.05 | 19.50 | 22.60 | +2.38 | +11.51% | 1 | 41 | 64.26% |
| ALB240726P00118000 | 2024-06-21 11:16AM EDT | 118.00 | 22.50 | 20.55 | 23.50 | 0.00 | - | 2 | 22 | 64.31% |
| ALB240726P00119000 | 2024-06-20 3:55PM EDT | 119.00 | 24.78 | 21.40 | 24.50 | 0.00 | - | - | 0 | 66.04% |
| ALB240726P00120000 | 2024-06-21 9:59AM EDT | 120.00 | 24.90 | 22.60 | 26.85 | 0.00 | - | 1 | 35 | 88.67% |
| ALB240726P00121000 | 2024-06-14 2:02PM EDT | 121.00 | 18.21 | 23.30 | 27.70 | 0.00 | - | - | 1 | 88.53% |
| ALB240726P00125000 | 2024-06-17 12:19PM EDT | 125.00 | 25.17 | 27.70 | 31.80 | 0.00 | - | 3 | 0 | 56.54% |
| ALB240726P00127000 | 2024-06-12 2:01PM EDT | 127.00 | 14.17 | 29.30 | 33.80 | 0.00 | - | - | 0 | 100.81% |
| ALB240726P00128000 | 2024-06-14 2:14PM EDT | 128.00 | 24.57 | 30.30 | 34.75 | 0.00 | - | - | 0 | 101.81% |
© 2024 Yahoo. All rights reserved.