Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,117.72 -26.41 (-0.32%) Bitcoin USD
57,043.00 -3,743.95 (-6.16%) CMC Crypto 200
1,184.16 -154.91 (-11.57%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250117C00060000 | 2024-04-18 10:22AM EDT | 60.00 | 55.85 | 59.90 | 62.65 | 0.00 | - | 1 | 62 | 70.00% |
| ALB250117C00065000 | 2024-03-13 11:41AM EDT | 65.00 | 64.20 | 60.40 | 62.20 | 0.00 | - | 1 | 7 | 90.80% |
| ALB250117C00070000 | 2024-04-15 10:31AM EDT | 70.00 | 57.40 | 51.45 | 53.40 | 0.00 | - | 2 | 28 | 63.57% |
| ALB250117C00075000 | 2024-03-05 4:34PM EDT | 75.00 | 44.70 | 50.05 | 53.10 | 0.00 | - | 5 | 65 | 76.15% |
| ALB250117C00080000 | 2024-05-01 10:54AM EDT | 80.00 | 45.40 | 43.85 | 44.85 | -3.80 | -7.72% | 2 | 56 | 59.83% |
| ALB250117C00085000 | 2024-04-11 2:33PM EDT | 85.00 | 51.80 | 39.60 | 40.95 | 0.00 | - | 3 | 34 | 57.19% |
| ALB250117C00090000 | 2024-04-22 1:33PM EDT | 90.00 | 33.70 | 36.35 | 37.45 | 0.00 | - | 1 | 31 | 56.71% |
| ALB250117C00095000 | 2024-04-29 9:42AM EDT | 95.00 | 38.50 | 32.80 | 34.15 | 0.00 | - | 2 | 22 | 55.46% |
| ALB250117C00100000 | 2024-04-29 12:14PM EDT | 100.00 | 36.50 | 30.55 | 31.15 | 0.00 | - | 3 | 235 | 56.13% |
| ALB250117C00105000 | 2024-05-01 10:07AM EDT | 105.00 | 29.50 | 26.90 | 28.25 | -1.95 | -6.20% | 1 | 40 | 54.30% |
| ALB250117C00110000 | 2024-05-01 10:09AM EDT | 110.00 | 27.42 | 24.60 | 25.35 | +0.17 | +0.62% | 1 | 104 | 53.90% |
| ALB250117C00115000 | 2024-04-29 11:30AM EDT | 115.00 | 27.20 | 22.45 | 22.90 | 0.00 | - | 17 | 233 | 53.80% |
| ALB250117C00120000 | 2024-05-01 10:07AM EDT | 120.00 | 22.00 | 20.15 | 20.75 | +0.20 | +0.92% | 1 | 288 | 53.42% |
| ALB250117C00125000 | 2024-05-01 10:32AM EDT | 125.00 | 19.00 | 18.05 | 18.50 | -0.48 | -2.46% | 2 | 141 | 52.73% |
| ALB250117C00130000 | 2024-04-30 1:22PM EDT | 130.00 | 17.98 | 16.25 | 16.60 | 0.00 | - | 15 | 426 | 52.45% |
| ALB250117C00135000 | 2024-04-30 12:44PM EDT | 135.00 | 15.85 | 14.60 | 14.85 | 0.00 | - | 12 | 174 | 52.16% |
| ALB250117C00140000 | 2024-04-29 11:32AM EDT | 140.00 | 16.40 | 13.00 | 13.65 | 0.00 | - | 3 | 235 | 52.24% |
| ALB250117C00145000 | 2024-05-01 10:06AM EDT | 145.00 | 12.97 | 11.50 | 11.95 | +0.42 | +3.35% | 3 | 777 | 51.47% |
| ALB250117C00150000 | 2024-04-30 11:47AM EDT | 150.00 | 11.31 | 10.25 | 10.85 | 0.00 | - | 13 | 769 | 51.46% |
| ALB250117C00155000 | 2024-04-29 12:12PM EDT | 155.00 | 12.20 | 9.15 | 9.70 | 0.00 | - | 8 | 648 | 51.28% |
| ALB250117C00160000 | 2024-04-30 11:42AM EDT | 160.00 | 9.15 | 8.15 | 8.85 | 0.00 | - | 12 | 600 | 51.35% |
| ALB250117C00165000 | 2024-04-30 3:19PM EDT | 165.00 | 7.83 | 7.15 | 8.00 | 0.00 | - | 3 | 5,563 | 51.15% |
| ALB250117C00170000 | 2024-04-29 10:43AM EDT | 170.00 | 8.60 | 6.40 | 7.15 | 0.00 | - | 6 | 2,237 | 51.06% |
| ALB250117C00175000 | 2024-04-29 3:17PM EDT | 175.00 | 7.63 | 5.65 | 6.05 | 0.00 | - | 3 | 776 | 50.31% |
| ALB250117C00180000 | 2024-04-30 3:58PM EDT | 180.00 | 5.70 | 4.95 | 5.35 | 0.00 | - | 3 | 580 | 50.67% |
| ALB250117C00185000 | 2024-04-30 3:58PM EDT | 185.00 | 5.05 | 4.40 | 4.75 | 0.00 | - | 3 | 713 | 50.49% |
| ALB250117C00190000 | 2024-04-30 3:44PM EDT | 190.00 | 4.45 | 3.85 | 4.25 | 0.00 | - | 30 | 537 | 50.46% |
| ALB250117C00195000 | 2024-04-30 3:30PM EDT | 195.00 | 3.85 | 3.05 | 3.95 | 0.00 | - | 2 | 480 | 51.01% |
| ALB250117C00200000 | 2024-04-30 3:46PM EDT | 200.00 | 3.54 | 3.05 | 3.35 | 0.00 | - | 1 | 3,590 | 50.18% |
| ALB250117C00210000 | 2024-04-30 3:30PM EDT | 210.00 | 2.47 | 2.30 | 2.75 | 0.00 | - | 12 | 448 | 50.47% |
| ALB250117C00220000 | 2024-04-30 2:23PM EDT | 220.00 | 2.40 | 1.92 | 2.22 | 0.00 | - | 5 | 258 | 50.50% |
| ALB250117C00230000 | 2024-04-24 10:24AM EDT | 230.00 | 1.60 | 1.40 | 1.83 | 0.00 | - | 2 | 1,209 | 50.75% |
| ALB250117C00240000 | 2024-04-29 11:02AM EDT | 240.00 | 1.76 | 1.14 | 1.41 | 0.00 | - | 1 | 358 | 50.24% |
| ALB250117C00250000 | 2024-04-29 10:24AM EDT | 250.00 | 1.42 | 0.96 | 1.19 | 0.00 | - | 1 | 951 | 50.67% |
| ALB250117C00260000 | 2024-04-29 10:17AM EDT | 260.00 | 1.15 | 0.75 | 1.01 | 0.00 | - | 2 | 301 | 51.09% |
| ALB250117C00270000 | 2024-04-17 2:36PM EDT | 270.00 | 0.90 | 0.48 | 1.00 | 0.00 | - | 2 | 103 | 50.20% |
| ALB250117C00280000 | 2024-04-22 2:18PM EDT | 280.00 | 0.67 | 0.40 | 0.90 | 0.00 | - | 2 | 187 | 50.83% |
| ALB250117C00290000 | 2024-04-08 10:25AM EDT | 290.00 | 1.00 | 0.30 | 0.80 | 0.00 | - | 25 | 225 | 51.12% |
| ALB250117C00300000 | 2024-05-01 11:21AM EDT | 300.00 | 0.46 | 0.46 | 0.70 | -0.10 | -15.15% | 2 | 905 | 53.05% |
| ALB250117C00310000 | 2024-04-30 9:30AM EDT | 310.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 2 | 301 | 52.93% |
| ALB250117C00320000 | 2024-05-01 9:35AM EDT | 320.00 | 0.47 | 0.20 | 0.55 | -0.15 | -24.19% | 1 | 130 | 52.59% |
| ALB250117C00330000 | 2024-03-22 10:06AM EDT | 330.00 | 0.41 | 0.09 | 0.70 | 0.00 | - | 1 | 170 | 54.25% |
| ALB250117C00340000 | 2024-04-16 10:40AM EDT | 340.00 | 0.40 | 0.06 | 0.45 | 0.00 | - | 2 | 1,004 | 52.44% |
| ALB250117C00350000 | 2024-04-17 2:10PM EDT | 350.00 | 0.27 | 0.06 | 0.40 | 0.00 | - | 1 | 1,962 | 52.98% |
| ALB250117C00360000 | 2024-04-29 9:48AM EDT | 360.00 | 0.75 | 0.04 | 0.35 | 0.00 | - | 5 | 125 | 53.03% |
| ALB250117C00370000 | 2024-04-01 3:40PM EDT | 370.00 | 0.30 | 0.04 | 0.30 | 0.00 | - | 1 | 49 | 53.27% |
| ALB250117C00380000 | 2024-04-22 9:33AM EDT | 380.00 | 0.18 | 0.03 | 1.42 | 0.00 | - | 10 | 444 | 65.43% |
| ALB250117C00390000 | 2024-03-01 2:25PM EDT | 390.00 | 0.49 | 0.06 | 0.85 | 0.00 | - | 1 | 113 | 62.35% |
| ALB250117C00400000 | 2024-03-13 9:30AM EDT | 400.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| ALB250117C00410000 | 2024-03-07 10:45AM EDT | 410.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 30 | 57.42% |
| ALB250117C00420000 | 2024-02-08 2:36PM EDT | 420.00 | 0.20 | 0.04 | 0.70 | 0.00 | - | 1 | 46 | 63.70% |
| ALB250117C00430000 | 2023-12-20 3:40PM EDT | 430.00 | 0.45 | 0.09 | 0.75 | 0.00 | - | 2 | 5 | 65.67% |
| ALB250117C00440000 | 2024-01-24 12:48PM EDT | 440.00 | 0.40 | 0.02 | 0.75 | 0.00 | - | 5 | 19 | 65.89% |
| ALB250117C00450000 | 2024-03-06 10:59AM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| ALB250117C00460000 | 2024-01-25 1:47PM EDT | 460.00 | 0.15 | 0.02 | 0.45 | 0.00 | - | 1 | 156 | 63.77% |
| ALB250117C00470000 | 2024-03-01 12:48PM EDT | 470.00 | 0.13 | 0.02 | 0.28 | 0.00 | - | 2 | 14 | 61.52% |
| ALB250117C00480000 | 2023-06-15 3:53PM EDT | 480.00 | 5.00 | 4.80 | 6.20 | 0.00 | - | 1 | 17 | 107.95% |
| ALB250117C00490000 | 2024-04-29 9:33AM EDT | 490.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 148 | 61.13% |
| ALB250117C00500000 | 2024-04-03 9:30AM EDT | 500.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 6 | 137 | 63.38% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250117P00060000 | 2024-04-30 3:47PM EDT | 60.00 | 1.12 | 0.70 | 1.25 | 0.00 | - | 4 | 1,339 | 52.00% |
| ALB250117P00065000 | 2024-04-29 1:54PM EDT | 65.00 | 1.42 | 1.53 | 1.85 | 0.00 | - | 23 | 341 | 53.39% |
| ALB250117P00070000 | 2024-04-29 10:59AM EDT | 70.00 | 2.05 | 2.26 | 2.44 | 0.00 | - | 3 | 372 | 52.61% |
| ALB250117P00075000 | 2024-04-30 10:02AM EDT | 75.00 | 2.52 | 3.05 | 3.20 | 0.00 | - | 10 | 338 | 51.62% |
| ALB250117P00080000 | 2024-04-30 3:12PM EDT | 80.00 | 3.96 | 4.00 | 4.20 | 0.00 | - | 29 | 809 | 50.85% |
| ALB250117P00085000 | 2024-04-18 11:03AM EDT | 85.00 | 6.95 | 5.05 | 5.35 | 0.00 | - | 1 | 601 | 50.50% |
| ALB250117P00090000 | 2024-04-29 11:42AM EDT | 90.00 | 5.60 | 6.40 | 6.75 | 0.00 | - | 7 | 2,464 | 49.92% |
| ALB250117P00095000 | 2024-04-30 3:56PM EDT | 95.00 | 7.69 | 8.00 | 8.25 | 0.00 | - | 1 | 1,124 | 49.00% |
| ALB250117P00100000 | 2024-05-01 10:21AM EDT | 100.00 | 9.40 | 9.75 | 10.35 | +0.04 | +0.43% | 1 | 1,439 | 49.32% |
| ALB250117P00105000 | 2024-04-29 10:45AM EDT | 105.00 | 10.45 | 11.65 | 12.00 | 0.00 | - | 4 | 835 | 47.67% |
| ALB250117P00110000 | 2024-05-01 10:27AM EDT | 110.00 | 13.65 | 13.80 | 14.15 | +0.35 | +2.63% | 1 | 2,878 | 46.91% |
| ALB250117P00115000 | 2024-04-30 2:32PM EDT | 115.00 | 15.60 | 16.25 | 16.50 | 0.00 | - | 71 | 8,034 | 46.14% |
| ALB250117P00120000 | 2024-04-30 1:02PM EDT | 120.00 | 18.33 | 18.80 | 19.25 | 0.00 | - | 3 | 3,001 | 45.87% |
| ALB250117P00125000 | 2024-04-30 11:45AM EDT | 125.00 | 21.10 | 21.55 | 22.00 | 0.00 | - | 6 | 2,392 | 45.09% |
| ALB250117P00130000 | 2024-04-29 3:15PM EDT | 130.00 | 21.55 | 24.50 | 24.95 | 0.00 | - | 48 | 1,868 | 44.32% |
| ALB250117P00135000 | 2024-04-29 12:55PM EDT | 135.00 | 24.62 | 27.80 | 28.25 | 0.00 | - | 2 | 1,092 | 43.97% |
| ALB250117P00140000 | 2024-04-29 9:37AM EDT | 140.00 | 28.20 | 31.00 | 31.60 | 0.00 | - | 1 | 1,705 | 43.28% |
| ALB250117P00145000 | 2024-04-26 11:45AM EDT | 145.00 | 36.76 | 34.65 | 35.30 | 0.00 | - | 1 | 1,378 | 43.07% |
| ALB250117P00150000 | 2024-04-29 12:24PM EDT | 150.00 | 34.17 | 38.25 | 39.05 | 0.00 | - | 5 | 1,002 | 42.59% |
| ALB250117P00155000 | 2024-04-18 12:37PM EDT | 155.00 | 47.00 | 41.55 | 42.90 | 0.00 | - | 20 | 471 | 41.97% |
| ALB250117P00160000 | 2024-04-18 1:56PM EDT | 160.00 | 52.40 | 45.50 | 46.85 | 0.00 | - | 4 | 301 | 41.22% |
| ALB250117P00165000 | 2024-04-29 11:51AM EDT | 165.00 | 45.60 | 49.65 | 50.95 | 0.00 | - | 1 | 5,123 | 40.52% |
| ALB250117P00170000 | 2024-04-29 3:52PM EDT | 170.00 | 49.26 | 53.85 | 55.25 | 0.00 | - | 1 | 1,408 | 40.11% |
| ALB250117P00175000 | 2024-04-22 9:57AM EDT | 175.00 | 66.00 | 58.35 | 59.60 | 0.00 | - | 3 | 1,716 | 39.50% |
| ALB250117P00180000 | 2024-03-26 9:57AM EDT | 180.00 | 63.00 | 67.95 | 70.60 | 0.00 | - | 34 | 892 | 57.52% |
| ALB250117P00185000 | 2024-04-29 2:00PM EDT | 185.00 | 62.30 | 67.40 | 68.75 | 0.00 | - | 3 | 1,130 | 39.12% |
| ALB250117P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 75.18 | 71.35 | 73.45 | 0.00 | - | 2 | 2,644 | 39.12% |
| ALB250117P00195000 | 2024-04-01 10:29AM EDT | 195.00 | 70.36 | 76.85 | 78.35 | 0.00 | - | 1 | 229 | 40.05% |
| ALB250117P00200000 | 2024-04-30 10:26AM EDT | 200.00 | 80.00 | 81.50 | 83.00 | 0.00 | - | 5 | 972 | 39.27% |
| ALB250117P00210000 | 2024-04-24 3:23PM EDT | 210.00 | 96.25 | 89.90 | 93.00 | 0.00 | - | 340 | 241 | 41.93% |
| ALB250117P00220000 | 2024-04-24 2:25PM EDT | 220.00 | 105.20 | 99.90 | 103.05 | 0.00 | - | 33 | 9 | 44.78% |
| ALB250117P00230000 | 2023-12-22 2:48PM EDT | 230.00 | 81.60 | 106.10 | 110.25 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00240000 | 2024-04-30 3:03PM EDT | 240.00 | 120.41 | 119.95 | 122.55 | 0.00 | - | 105 | 47 | 45.04% |
| ALB250117P00250000 | 2024-04-30 3:03PM EDT | 250.00 | 130.75 | 130.50 | 132.60 | 0.00 | - | 67 | 24 | 47.55% |
| ALB250117P00260000 | 2024-04-30 3:03PM EDT | 260.00 | 140.55 | 140.90 | 142.35 | 0.00 | - | 58 | 29 | 46.66% |
| ALB250117P00270000 | 2024-04-30 3:03PM EDT | 270.00 | 150.85 | 150.05 | 153.40 | 0.00 | - | 20 | 20 | 57.96% |
| ALB250117P00280000 | 2024-03-26 3:28PM EDT | 280.00 | 160.17 | 163.35 | 166.60 | 0.00 | - | 15 | 0 | 69.07% |
| ALB250117P00290000 | 2023-09-19 3:23PM EDT | 290.00 | 110.80 | 144.20 | 146.60 | 0.00 | - | 9 | 0 | 0.00% |
| ALB250117P00300000 | 2023-09-18 9:36AM EDT | 300.00 | 117.10 | 135.80 | 139.10 | 0.00 | - | 14 | 0 | 0.00% |
| ALB250117P00310000 | 2023-08-10 11:57AM EDT | 310.00 | 117.98 | 124.70 | 127.60 | 0.00 | - | 5 | 32 | 0.00% |
| ALB250117P00320000 | 2023-08-08 10:31AM EDT | 320.00 | 126.33 | 132.60 | 136.20 | 0.00 | - | 20 | 0 | 0.00% |
| ALB250117P00330000 | 2023-05-17 2:29PM EDT | 330.00 | 125.30 | 105.00 | 109.50 | 0.00 | - | 5 | 16 | 0.00% |
| ALB250117P00340000 | 2023-06-13 10:40AM EDT | 340.00 | 119.80 | 101.50 | 103.70 | 0.00 | - | 10 | 46 | 0.00% |
| ALB250117P00360000 | 2023-04-12 12:35PM EDT | 360.00 | 156.90 | 163.10 | 166.50 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00370000 | 2023-04-04 3:50PM EDT | 370.00 | 160.96 | 192.50 | 197.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250117P00380000 | 2023-04-21 2:27PM EDT | 380.00 | 205.15 | 173.70 | 178.30 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00400000 | 2023-03-21 3:02PM EDT | 400.00 | 177.08 | 204.50 | 209.00 | 0.00 | - | 56 | 0 | 0.00% |
| ALB250117P00430000 | 2023-04-21 9:49AM EDT | 430.00 | 243.00 | 223.50 | 228.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00450000 | 2022-12-21 4:12PM EDT | 450.00 | 217.04 | 200.00 | 203.40 | 0.00 | - | - | 0 | 0.00% |
| ALB250117P00460000 | 2022-12-16 2:45PM EDT | 460.00 | 222.15 | 215.50 | 220.50 | 0.00 | - | 29 | 0 | 0.00% |
| ALB250117P00470000 | 2022-12-16 2:43PM EDT | 470.00 | 231.87 | 225.50 | 230.50 | 0.00 | - | 10 | 0 | 0.00% |
| ALB250117P00500000 | 2023-03-17 1:42PM EDT | 500.00 | 292.00 | 293.70 | 298.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.