Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,862.34 +3,252.28 (+5.46%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241220C00060000 | 2024-04-24 2:54PM EDT | 60.00 | 56.26 | 68.35 | 71.95 | 0.00 | - | - | 2 | 71.42% |
| ALB241220C00080000 | 2024-04-24 11:01AM EDT | 80.00 | 41.00 | 50.65 | 53.85 | 0.00 | - | - | 1 | 60.46% |
| ALB241220C00100000 | 2024-04-19 2:29PM EDT | 100.00 | 27.05 | 35.90 | 38.20 | 0.00 | - | 8 | 5 | 55.77% |
| ALB241220C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 27.70 | 30.00 | 30.95 | 0.00 | - | 2 | 12 | 53.82% |
| ALB241220C00115000 | 2024-04-25 10:12AM EDT | 115.00 | 19.05 | 27.10 | 28.40 | 0.00 | - | - | 18 | 53.69% |
| ALB241220C00120000 | 2024-05-01 3:26PM EDT | 120.00 | 21.33 | 24.05 | 25.70 | 0.00 | - | 1 | 51 | 52.64% |
| ALB241220C00130000 | 2024-05-02 11:40AM EDT | 130.00 | 18.35 | 18.95 | 20.20 | 0.00 | - | 1 | 17 | 50.41% |
| ALB241220C00135000 | 2024-04-30 12:17PM EDT | 135.00 | 19.50 | 17.20 | 18.05 | +4.60 | +30.87% | 1 | 26 | 50.39% |
| ALB241220C00140000 | 2024-05-03 12:16PM EDT | 140.00 | 15.70 | 15.35 | 16.15 | +0.58 | +3.84% | 8 | 15 | 50.12% |
| ALB241220C00145000 | 2024-05-03 10:20AM EDT | 145.00 | 14.90 | 13.15 | 14.45 | +4.43 | +42.31% | 2 | 2 | 50.86% |
| ALB241220C00150000 | 2024-05-03 10:20AM EDT | 150.00 | 13.30 | 12.45 | 14.65 | +1.20 | +9.92% | 7 | 109 | 52.25% |
| ALB241220C00155000 | 2024-05-03 12:29PM EDT | 155.00 | 11.11 | 10.45 | 11.85 | +1.11 | +11.10% | 4 | 7 | 51.30% |
| ALB241220C00160000 | 2024-05-01 1:46PM EDT | 160.00 | 7.41 | 9.75 | 10.35 | 0.00 | - | 1 | 4 | 50.51% |
| ALB241220C00165000 | 2024-05-02 1:39PM EDT | 165.00 | 8.40 | 8.50 | 9.25 | 0.00 | - | 3 | 24 | 50.42% |
| ALB241220C00170000 | 2024-05-03 11:57AM EDT | 170.00 | 7.91 | 6.75 | 8.65 | +0.51 | +6.89% | 8 | 31 | 51.43% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241220P00060000 | 2024-04-30 11:38AM EDT | 60.00 | 1.00 | 0.03 | 0.80 | 0.00 | - | 3 | 30 | 50.93% |
| ALB241220P00065000 | 2024-04-30 12:55PM EDT | 65.00 | 1.38 | 0.07 | 1.40 | 0.00 | - | 1 | 6 | 51.32% |
| ALB241220P00070000 | 2024-04-24 11:13AM EDT | 70.00 | 2.67 | 0.18 | 1.30 | 0.00 | - | - | 4 | 52.64% |
| ALB241220P00075000 | 2024-05-03 1:51PM EDT | 75.00 | 1.70 | 1.58 | 1.74 | -0.50 | -22.73% | 1 | 35 | 50.59% |
| ALB241220P00080000 | 2024-05-02 9:40AM EDT | 80.00 | 2.95 | 2.18 | 2.70 | 0.00 | - | 6 | 9 | 50.85% |
| ALB241220P00085000 | 2024-05-03 9:32AM EDT | 85.00 | 3.00 | 2.54 | 3.10 | -1.50 | -33.33% | 6 | 7 | 49.39% |
| ALB241220P00090000 | 2024-05-03 11:29AM EDT | 90.00 | 4.10 | 3.85 | 4.05 | -1.29 | -23.93% | 1 | 25 | 48.72% |
| ALB241220P00095000 | 2024-05-03 1:53PM EDT | 95.00 | 5.10 | 4.95 | 5.20 | -0.70 | -12.07% | 1 | 12 | 48.15% |
| ALB241220P00100000 | 2024-05-03 3:57PM EDT | 100.00 | 6.40 | 5.95 | 6.65 | -0.60 | -8.57% | 2 | 60 | 47.96% |
| ALB241220P00105000 | 2024-05-01 3:17PM EDT | 105.00 | 10.25 | 7.65 | 8.15 | 0.00 | - | 1 | 1 | 47.21% |
| ALB241220P00110000 | 2024-04-30 3:17PM EDT | 110.00 | 9.25 | 9.20 | 10.05 | -3.60 | -28.02% | 1 | 21 | 47.06% |
| ALB241220P00115000 | 2024-05-03 10:50AM EDT | 115.00 | 11.10 | 11.20 | 12.00 | -4.45 | -28.62% | 4 | 26 | 46.42% |
| ALB241220P00120000 | 2024-05-02 11:56AM EDT | 120.00 | 15.10 | 13.20 | 14.25 | 0.00 | - | 1 | 33 | 46.03% |
| ALB241220P00125000 | 2024-05-03 10:21AM EDT | 125.00 | 16.14 | 15.65 | 17.00 | -1.56 | -8.81% | 6 | 13 | 46.36% |
| ALB241220P00130000 | 2024-05-03 10:28AM EDT | 130.00 | 18.37 | 18.40 | 19.25 | -2.48 | -11.89% | 1 | 14 | 44.89% |
| ALB241220P00160000 | 2024-04-29 12:00PM EDT | 160.00 | 37.05 | 37.90 | 39.30 | -4.45 | -10.72% | 18 | 1 | 42.62% |
© 2024 Yahoo. All rights reserved.