Singapore markets open in 3 hours 40 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,948.83 +1,517.36 (+2.64%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240920C00060000 | 2024-04-15 2:43PM EDT | 60.00 | 62.00 | 64.25 | 68.15 | 0.00 | - | 1 | 6 | 73.58% |
| ALB240920C00065000 | 2024-04-01 10:15AM EDT | 65.00 | 64.68 | 54.05 | 56.70 | 0.00 | - | 7 | 8 | 0.00% |
| ALB240920C00070000 | 2024-03-19 11:32AM EDT | 70.00 | 54.32 | 43.00 | 45.45 | 0.00 | - | 1 | 21 | 0.00% |
| ALB240920C00075000 | 2024-04-26 3:26PM EDT | 75.00 | 45.27 | 50.10 | 53.35 | 0.00 | - | 49 | 61 | 60.25% |
| ALB240920C00080000 | 2024-04-02 3:16PM EDT | 80.00 | 51.00 | 46.85 | 49.10 | 0.00 | - | 2 | 10 | 64.70% |
| ALB240920C00085000 | 2024-05-02 11:48AM EDT | 85.00 | 42.04 | 41.40 | 44.50 | -2.21 | -4.99% | 1 | 15 | 57.81% |
| ALB240920C00090000 | 2024-04-29 11:37AM EDT | 90.00 | 38.72 | 37.80 | 40.20 | 0.00 | - | 1 | 18 | 57.88% |
| ALB240920C00095000 | 2024-04-08 2:49PM EDT | 95.00 | 43.38 | 34.45 | 35.50 | 0.00 | - | 2 | 13 | 56.37% |
| ALB240920C00100000 | 2024-05-02 9:44AM EDT | 100.00 | 31.00 | 30.75 | 31.85 | +2.00 | +6.90% | 1 | 41 | 55.69% |
| ALB240920C00105000 | 2024-03-28 12:20PM EDT | 105.00 | 33.54 | 20.85 | 23.90 | 0.00 | - | 1 | 39 | 38.09% |
| ALB240920C00110000 | 2024-05-01 3:06PM EDT | 110.00 | 24.62 | 23.40 | 25.30 | +2.37 | +10.65% | 1 | 215 | 53.31% |
| ALB240920C00115000 | 2024-05-02 2:10PM EDT | 115.00 | 22.05 | 21.00 | 22.25 | +4.65 | +26.72% | 21 | 403 | 53.62% |
| ALB240920C00120000 | 2024-05-02 3:37PM EDT | 120.00 | 18.25 | 17.45 | 19.00 | +1.73 | +10.47% | 12 | 457 | 50.77% |
| ALB240920C00125000 | 2024-05-02 3:23PM EDT | 125.00 | 16.30 | 15.80 | 16.05 | +2.96 | +22.19% | 57 | 724 | 50.86% |
| ALB240920C00130000 | 2024-05-02 3:44PM EDT | 130.00 | 13.10 | 13.60 | 13.80 | +1.68 | +14.71% | 12 | 382 | 50.39% |
| ALB240920C00135000 | 2024-05-02 3:11PM EDT | 135.00 | 12.05 | 11.60 | 11.85 | +2.65 | +28.19% | 29 | 1,608 | 50.37% |
| ALB240920C00140000 | 2024-05-02 2:54PM EDT | 140.00 | 10.30 | 9.50 | 10.45 | +2.35 | +29.56% | 9 | 772 | 51.12% |
| ALB240920C00145000 | 2024-05-02 1:46PM EDT | 145.00 | 8.47 | 8.15 | 9.05 | -0.81 | -8.73% | 13 | 1,120 | 51.23% |
| ALB240920C00150000 | 2024-05-02 3:48PM EDT | 150.00 | 7.00 | 6.80 | 7.65 | +1.15 | +19.66% | 81 | 1,281 | 50.74% |
| ALB240920C00155000 | 2024-05-02 3:26PM EDT | 155.00 | 6.30 | 5.55 | 6.20 | +1.36 | +27.53% | 46 | 353 | 49.41% |
| ALB240920C00160000 | 2024-05-02 2:51PM EDT | 160.00 | 5.25 | 4.90 | 5.15 | +1.33 | +33.93% | 23 | 415 | 48.93% |
| ALB240920C00165000 | 2024-05-02 10:31AM EDT | 165.00 | 3.50 | 3.85 | 4.45 | -0.38 | -9.79% | 5 | 372 | 49.30% |
| ALB240920C00170000 | 2024-05-02 3:27PM EDT | 170.00 | 3.80 | 2.93 | 4.05 | +1.09 | +40.22% | 41 | 562 | 50.57% |
| ALB240920C00175000 | 2024-05-02 3:13PM EDT | 175.00 | 3.05 | 2.27 | 3.10 | +0.46 | +17.76% | 7 | 350 | 48.88% |
| ALB240920C00180000 | 2024-05-02 10:59AM EDT | 180.00 | 2.42 | 2.36 | 2.50 | +0.12 | +5.22% | 6 | 389 | 48.26% |
| ALB240920C00185000 | 2024-05-02 10:59AM EDT | 185.00 | 1.98 | 1.94 | 2.23 | +0.37 | +22.98% | 3 | 418 | 49.08% |
| ALB240920C00190000 | 2024-04-29 2:58PM EDT | 190.00 | 2.00 | 1.61 | 2.11 | 0.00 | - | 4 | 231 | 50.60% |
| ALB240920C00195000 | 2024-04-16 3:31PM EDT | 195.00 | 1.41 | 1.32 | 1.64 | 0.00 | - | 11 | 109 | 49.55% |
| ALB240920C00200000 | 2024-05-02 10:19AM EDT | 200.00 | 1.00 | 1.09 | 1.42 | -0.44 | -30.56% | 1 | 282 | 49.87% |
| ALB240920C00210000 | 2024-05-02 10:46AM EDT | 210.00 | 0.75 | 0.75 | 1.03 | -0.25 | -25.00% | 2 | 147 | 50.10% |
| ALB240920C00220000 | 2024-04-29 11:24AM EDT | 220.00 | 0.63 | 0.26 | 0.65 | 0.00 | - | 5 | 56 | 49.05% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240920P00060000 | 2024-04-26 1:15PM EDT | 60.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 727 | 59.28% |
| ALB240920P00065000 | 2024-04-29 3:54PM EDT | 65.00 | 0.35 | 0.23 | 0.49 | 0.00 | - | 2 | 126 | 55.91% |
| ALB240920P00070000 | 2024-05-02 10:51AM EDT | 70.00 | 0.66 | 0.45 | 0.65 | -0.09 | -12.00% | 17 | 809 | 54.35% |
| ALB240920P00075000 | 2024-04-29 1:55PM EDT | 75.00 | 0.94 | 0.54 | 1.04 | 0.00 | - | 1 | 210 | 52.52% |
| ALB240920P00080000 | 2024-05-01 3:16PM EDT | 80.00 | 1.59 | 1.11 | 1.40 | 0.00 | - | 3 | 586 | 52.34% |
| ALB240920P00085000 | 2024-05-02 12:01PM EDT | 85.00 | 1.74 | 1.52 | 1.86 | -0.75 | -30.12% | 5 | 483 | 50.48% |
| ALB240920P00090000 | 2024-05-02 3:16PM EDT | 90.00 | 2.30 | 2.25 | 2.63 | -1.20 | -34.29% | 6 | 2,089 | 50.05% |
| ALB240920P00095000 | 2024-05-02 11:58AM EDT | 95.00 | 3.26 | 3.20 | 3.35 | -1.41 | -30.19% | 5 | 1,786 | 49.34% |
| ALB240920P00100000 | 2024-05-02 2:26PM EDT | 100.00 | 4.34 | 4.30 | 4.70 | -1.13 | -20.66% | 9 | 1,270 | 49.71% |
| ALB240920P00105000 | 2024-05-02 2:56PM EDT | 105.00 | 5.60 | 5.65 | 5.85 | -1.55 | -21.68% | 13 | 509 | 48.01% |
| ALB240920P00110000 | 2024-05-02 3:53PM EDT | 110.00 | 7.57 | 7.05 | 7.85 | -2.28 | -23.15% | 152 | 1,504 | 48.80% |
| ALB240920P00115000 | 2024-05-02 2:39PM EDT | 115.00 | 8.95 | 9.05 | 9.35 | -1.65 | -15.57% | 13 | 561 | 46.68% |
| ALB240920P00120000 | 2024-05-02 3:45PM EDT | 120.00 | 11.65 | 11.25 | 11.50 | -3.00 | -20.48% | 44 | 1,029 | 46.01% |
| ALB240920P00125000 | 2024-05-02 3:59PM EDT | 125.00 | 13.78 | 13.70 | 13.90 | -3.72 | -21.26% | 53 | 1,056 | 45.28% |
| ALB240920P00130000 | 2024-05-02 3:59PM EDT | 130.00 | 16.51 | 16.40 | 16.60 | -3.29 | -16.62% | 13 | 4,836 | 44.63% |
| ALB240920P00135000 | 2024-05-02 11:31AM EDT | 135.00 | 20.72 | 19.35 | 19.60 | -3.28 | -13.67% | 1 | 275 | 44.10% |
| ALB240920P00140000 | 2024-04-29 9:54AM EDT | 140.00 | 24.78 | 21.95 | 24.50 | 0.00 | - | 1 | 259 | 49.01% |
| ALB240920P00145000 | 2024-04-24 1:58PM EDT | 145.00 | 34.98 | 25.15 | 27.30 | 0.00 | - | 1 | 691 | 46.34% |
| ALB240920P00150000 | 2024-04-26 12:50PM EDT | 150.00 | 36.85 | 28.20 | 31.35 | 0.00 | - | 10 | 163 | 47.23% |
| ALB240920P00155000 | 2024-04-29 12:22PM EDT | 155.00 | 34.65 | 32.50 | 35.35 | 0.00 | - | 4 | 54 | 47.38% |
| ALB240920P00160000 | 2024-04-30 10:09AM EDT | 160.00 | 41.71 | 36.90 | 39.00 | 0.00 | - | 10 | 92 | 45.51% |
| ALB240920P00165000 | 2024-03-07 4:52PM EDT | 165.00 | 47.02 | 43.85 | 45.50 | 0.00 | - | 1 | 22 | 51.51% |
| ALB240920P00170000 | 2024-04-04 12:24PM EDT | 170.00 | 45.07 | 45.85 | 47.80 | 0.00 | - | 1 | 18 | 46.19% |
| ALB240920P00175000 | 2024-04-17 9:42AM EDT | 175.00 | 59.16 | 50.20 | 52.55 | 0.00 | - | 2 | 18 | 47.64% |
| ALB240920P00180000 | 2024-04-10 12:29PM EDT | 180.00 | 55.12 | 54.35 | 56.20 | 0.00 | - | 1 | 14 | 42.13% |
| ALB240920P00185000 | 2024-01-25 4:39PM EDT | 185.00 | 68.42 | 65.25 | 66.15 | 0.00 | - | 8 | 10 | 67.29% |
| ALB240920P00190000 | 2023-12-05 10:52AM EDT | 190.00 | 77.00 | 57.15 | 59.00 | 0.00 | - | 1 | 3 | 0.00% |
| ALB240920P00195000 | 2023-12-11 1:54PM EDT | 195.00 | 71.00 | 69.30 | 71.45 | 0.00 | - | 1 | 11 | 50.39% |
| ALB240920P00200000 | 2024-02-02 12:48PM EDT | 200.00 | 87.33 | 60.10 | 61.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240920P00210000 | 2023-12-22 1:09PM EDT | 210.00 | 64.60 | 86.35 | 89.95 | 0.00 | - | 1 | 5 | 66.87% |
| ALB240920P00220000 | 2024-03-06 10:54AM EDT | 220.00 | 108.00 | 95.20 | 98.55 | 0.00 | - | 2 | 0 | 62.92% |
© 2024 Yahoo. All rights reserved.