Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,516.43 +7.42 (+0.13%) Dow
39,319.92 -11.93 (-0.03%) Nasdaq
18,055.73 +26.97 (+0.15%) Bitcoin USD
60,450.74 -1,778.96 (-2.86%) CMC Crypto 200
1,300.05 -34.87 (-2.61%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240802C00085000 | 2024-06-18 3:14PM EDT | 85.00 | 16.18 | 13.65 | 15.85 | 0.00 | - | - | 1 | 54.30% |
| ALB240802C00093000 | 2024-06-25 3:01PM EDT | 93.00 | 6.11 | 8.70 | 9.25 | 0.00 | - | - | 1 | 47.12% |
| ALB240802C00094000 | 2024-07-02 9:34AM EDT | 94.00 | 10.20 | 8.30 | 9.10 | 0.00 | - | 1 | 3 | 51.99% |
| ALB240802C00095000 | 2024-07-02 9:57AM EDT | 95.00 | 8.75 | 7.65 | 8.50 | 0.00 | - | 12 | 0 | 52.06% |
| ALB240802C00096000 | 2024-06-28 2:36PM EDT | 96.00 | 5.50 | 7.05 | 7.55 | 0.00 | - | 1 | 0 | 48.71% |
| ALB240802C00097000 | 2024-07-02 3:32PM EDT | 97.00 | 6.41 | 6.65 | 7.40 | 0.00 | - | 5 | 0 | 52.37% |
| ALB240802C00098000 | 2024-07-02 12:47PM EDT | 98.00 | 6.45 | 6.15 | 6.50 | 0.00 | - | 1 | 32 | 49.10% |
| ALB240802C00099000 | 2024-07-02 12:53PM EDT | 99.00 | 5.75 | 4.10 | 5.95 | 0.00 | - | 20 | 0 | 48.69% |
| ALB240802C00100000 | 2024-07-02 1:05PM EDT | 100.00 | 5.20 | 5.20 | 5.55 | 0.00 | - | 12 | 38 | 49.35% |
| ALB240802C00101000 | 2024-07-02 10:41AM EDT | 101.00 | 5.55 | 4.85 | 5.95 | 0.00 | - | 1 | 44 | 51.93% |
| ALB240802C00102000 | 2024-06-26 10:58AM EDT | 102.00 | 5.21 | 4.30 | 4.80 | 0.00 | - | 1 | 3 | 50.38% |
| ALB240802C00103000 | 2024-07-02 10:18AM EDT | 103.00 | 4.50 | 2.97 | 4.70 | 0.00 | - | 20 | 13 | 52.95% |
| ALB240802C00104000 | 2024-07-02 2:51PM EDT | 104.00 | 3.50 | 3.80 | 4.20 | 0.00 | - | 11 | 0 | 50.07% |
| ALB240802C00105000 | 2024-07-03 10:05AM EDT | 105.00 | 3.60 | 2.70 | 3.80 | +0.43 | +13.56% | 1 | 27 | 51.38% |
| ALB240802C00106000 | 2024-06-28 10:29AM EDT | 106.00 | 2.16 | 2.35 | 3.50 | 0.00 | - | 2 | 9 | 51.60% |
| ALB240802C00107000 | 2024-07-02 1:30PM EDT | 107.00 | 2.75 | 1.98 | 3.25 | 0.00 | - | 19 | 28 | 52.10% |
| ALB240802C00108000 | 2024-07-02 11:45AM EDT | 108.00 | 2.78 | 1.88 | 3.90 | 0.00 | - | 5 | 0 | 51.34% |
| ALB240802C00109000 | 2024-07-02 2:51PM EDT | 109.00 | 1.84 | 1.29 | 2.97 | 0.00 | - | 1 | 10 | 54.69% |
| ALB240802C00110000 | 2024-07-02 12:54PM EDT | 110.00 | 1.99 | 1.36 | 2.79 | 0.00 | - | 5 | 0 | 55.40% |
| ALB240802C00111000 | 2024-07-02 11:25AM EDT | 111.00 | 2.40 | 1.90 | 2.67 | 0.00 | - | 1 | 0 | 52.59% |
| ALB240802C00112000 | 2024-07-02 9:42AM EDT | 112.00 | 3.65 | 0.96 | 2.71 | 0.00 | - | 1 | 5 | 59.30% |
| ALB240802C00113000 | 2024-07-02 11:45AM EDT | 113.00 | 2.35 | 1.24 | 2.63 | 0.00 | - | 7 | 0 | 53.17% |
| ALB240802C00114000 | 2024-07-02 9:40AM EDT | 114.00 | 2.45 | 1.10 | 2.54 | 0.00 | - | 1 | 0 | 53.93% |
| ALB240802C00115000 | 2024-07-02 10:30AM EDT | 115.00 | 1.44 | 1.02 | 2.17 | -0.36 | -20.00% | 1 | 24 | 53.25% |
| ALB240802C00116000 | 2024-06-26 10:21AM EDT | 116.00 | 1.48 | 1.09 | 1.77 | 0.00 | - | 4 | 8 | 53.08% |
| ALB240802C00117000 | 2024-07-01 3:52PM EDT | 117.00 | 1.20 | 0.89 | 2.25 | 0.00 | - | 10 | 16 | 56.74% |
| ALB240802C00118000 | 2024-07-02 10:31AM EDT | 118.00 | 1.45 | 0.94 | 1.70 | 0.00 | - | 2 | 7 | 55.25% |
| ALB240802C00119000 | 2024-06-26 10:48AM EDT | 119.00 | 1.18 | 0.73 | 1.73 | 0.00 | - | - | 0 | 55.74% |
| ALB240802C00120000 | 2024-07-02 3:16PM EDT | 120.00 | 0.89 | 0.89 | 1.22 | 0.00 | - | 7 | 0 | 54.83% |
| ALB240802C00121000 | 2024-07-02 9:51AM EDT | 121.00 | 1.32 | 0.60 | 1.86 | 0.00 | - | 17 | 18 | 59.16% |
| ALB240802C00125000 | 2024-07-02 10:17AM EDT | 125.00 | 0.74 | 0.51 | 0.98 | 0.00 | - | 4 | 132 | 57.23% |
| ALB240802C00130000 | 2024-07-03 9:56AM EDT | 130.00 | 0.40 | 0.36 | 0.63 | +0.03 | +8.11% | 2 | 68 | 58.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240802P00070000 | 2024-06-25 3:57PM EDT | 70.00 | 0.44 | 0.03 | 1.40 | 0.00 | - | - | 1 | 85.06% |
| ALB240802P00075000 | 2024-07-02 1:37PM EDT | 75.00 | 0.39 | 0.12 | 0.40 | 0.00 | - | 16 | 0 | 57.23% |
| ALB240802P00080000 | 2024-07-02 3:09PM EDT | 80.00 | 0.83 | 0.58 | 1.12 | 0.00 | - | 101 | 0 | 61.52% |
| ALB240802P00085000 | 2024-07-02 3:34PM EDT | 85.00 | 1.49 | 1.26 | 1.66 | 0.00 | - | 29 | 90 | 58.20% |
| ALB240802P00087000 | 2024-07-02 3:09PM EDT | 87.00 | 2.03 | 1.30 | 2.77 | 0.00 | - | 9 | 0 | 60.01% |
| ALB240802P00088000 | 2024-07-02 10:23AM EDT | 88.00 | 1.73 | 0.98 | 2.93 | 0.00 | - | 1 | 14 | 55.93% |
| ALB240802P00089000 | 2024-07-02 12:08PM EDT | 89.00 | 2.31 | 0.73 | 2.94 | 0.00 | - | 2 | 0 | 51.42% |
| ALB240802P00090000 | 2024-07-02 1:29PM EDT | 90.00 | 3.04 | 2.23 | 2.80 | 0.00 | - | 34 | 4,274 | 56.15% |
| ALB240802P00091000 | 2024-07-02 3:52PM EDT | 91.00 | 3.05 | 1.87 | 2.98 | -0.80 | -20.78% | 15 | 0 | 51.90% |
| ALB240802P00092000 | 2024-06-28 12:07PM EDT | 92.00 | 4.50 | 2.19 | 3.45 | 0.00 | - | 3 | 0 | 52.76% |
| ALB240802P00093000 | 2024-07-02 10:00AM EDT | 93.00 | 3.25 | 2.74 | 3.75 | 0.00 | - | 1 | 0 | 53.59% |
| ALB240802P00094000 | 2024-07-02 12:27PM EDT | 94.00 | 4.05 | 3.30 | 4.05 | 0.00 | - | 15 | 5 | 54.15% |
| ALB240802P00095000 | 2024-07-02 10:26AM EDT | 95.00 | 3.65 | 3.90 | 4.45 | 0.00 | - | 1 | 25 | 55.09% |
| ALB240802P00096000 | 2024-07-02 1:15PM EDT | 96.00 | 5.20 | 4.65 | 5.20 | 0.00 | - | 1 | 8 | 58.02% |
| ALB240802P00097000 | 2024-07-01 11:44AM EDT | 97.00 | 6.09 | 5.00 | 5.55 | 0.00 | - | 2 | 14 | 57.06% |
| ALB240802P00098000 | 2024-06-27 1:18PM EDT | 98.00 | 5.76 | 5.55 | 6.00 | 0.00 | - | - | 0 | 57.23% |
| ALB240802P00099000 | 2024-06-27 9:35AM EDT | 99.00 | 7.40 | 5.95 | 6.45 | 0.00 | - | 2 | 0 | 56.52% |
| ALB240802P00100000 | 2024-07-02 12:12PM EDT | 100.00 | 7.12 | 6.10 | 6.95 | -0.20 | -2.73% | 1 | 9 | 54.76% |
| ALB240802P00101000 | 2024-06-28 2:36PM EDT | 101.00 | 9.59 | 7.15 | 7.75 | 0.00 | - | 1 | 1 | 57.97% |
| ALB240802P00102000 | 2024-06-20 10:56AM EDT | 102.00 | 10.49 | 6.30 | 8.25 | 0.00 | - | 2 | 0 | 51.47% |
| ALB240802P00103000 | 2024-07-02 1:58PM EDT | 103.00 | 9.50 | 8.50 | 9.55 | 0.00 | - | 9 | 0 | 61.44% |
| ALB240802P00104000 | 2024-07-01 11:52AM EDT | 104.00 | 10.05 | 9.00 | 9.50 | 0.00 | - | 3 | 6 | 58.01% |
| ALB240802P00105000 | 2024-07-02 1:44PM EDT | 105.00 | 11.30 | 8.65 | 10.35 | 0.00 | - | 12 | 33 | 54.52% |
| ALB240802P00106000 | 2024-06-28 11:25AM EDT | 106.00 | 13.28 | 9.65 | 11.10 | 0.00 | - | 10 | 18 | 56.37% |
| ALB240802P00107000 | 2024-06-28 12:37PM EDT | 107.00 | 14.65 | 11.00 | 13.00 | 0.00 | - | 1 | 2 | 64.88% |
| ALB240802P00108000 | 2024-06-25 1:01PM EDT | 108.00 | 15.23 | 11.75 | 13.50 | 0.00 | - | 1 | 0 | 64.28% |
| ALB240802P00109000 | 2024-07-02 9:50AM EDT | 109.00 | 11.22 | 12.75 | 13.45 | 0.00 | - | 1 | 44 | 62.11% |
| ALB240802P00110000 | 2024-06-28 1:19PM EDT | 110.00 | 17.02 | 13.10 | 14.15 | 0.00 | - | 31 | 70 | 60.16% |
| ALB240802P00112000 | 2024-06-28 10:06AM EDT | 112.00 | 18.13 | 15.10 | 15.95 | 0.00 | - | 1 | 0 | 64.00% |
| ALB240802P00114000 | 2024-06-24 10:12AM EDT | 114.00 | 20.25 | 16.80 | 17.50 | 0.00 | - | 8 | 0 | 64.72% |
| ALB240802P00115000 | 2024-06-28 3:00PM EDT | 115.00 | 21.05 | 16.60 | 18.80 | 0.00 | - | 2 | 18 | 62.02% |
| ALB240802P00117000 | 2024-06-17 2:54PM EDT | 117.00 | 17.86 | 18.70 | 20.15 | 0.00 | - | - | 40 | 62.94% |
| ALB240802P00118000 | 2024-06-21 11:08AM EDT | 118.00 | 23.12 | 20.00 | 21.20 | 0.00 | - | 1 | 0 | 66.92% |
| ALB240802P00119000 | 2024-06-21 12:49PM EDT | 119.00 | 24.60 | 20.70 | 22.05 | 0.00 | - | 1 | 7 | 66.16% |
| ALB240802P00120000 | 2024-07-02 1:28PM EDT | 120.00 | 23.90 | 22.10 | 23.75 | -1.10 | -4.40% | 1 | 0 | 74.51% |
| ALB240802P00125000 | 2024-06-20 10:54AM EDT | 125.00 | 30.46 | 26.55 | 27.65 | 0.00 | - | 20 | 28 | 73.19% |
© 2024 Yahoo. All rights reserved.