Singapore markets close in 6 hours 59 minutes
Straits Times Index
3,303.87 +6.98 (+0.21%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,530.60 +323.47 (+1.78%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,336.20 +2,280.20 (+4.00%) CMC Crypto 200
1,281.42 +10.67 (+0.84%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250321C00080000 | 2024-03-27 1:59PM EDT | 80.00 | 55.50 | 44.45 | 46.05 | 0.00 | - | 1 | 1 | 30.70% |
| ALB250321C00100000 | 2024-04-24 12:10PM EDT | 100.00 | 29.58 | 36.55 | 38.50 | 0.00 | - | - | 1 | 54.41% |
| ALB250321C00110000 | 2024-04-29 12:38PM EDT | 110.00 | 33.25 | 31.35 | 32.85 | 0.00 | - | 1 | 4 | 54.25% |
| ALB250321C00115000 | 2024-04-22 12:43PM EDT | 115.00 | 22.20 | 28.30 | 30.45 | 0.00 | - | - | 24 | 53.52% |
| ALB250321C00120000 | 2024-04-29 3:35PM EDT | 120.00 | 27.60 | 25.15 | 28.35 | 0.00 | - | 6 | 25 | 52.69% |
| ALB250321C00125000 | 2024-05-01 2:51PM EDT | 125.00 | 23.80 | 23.50 | 24.85 | -0.40 | -1.65% | 4 | 24 | 51.65% |
| ALB250321C00130000 | 2024-04-29 9:46AM EDT | 130.00 | 23.20 | 22.05 | 22.70 | 0.00 | - | 3 | 26 | 51.97% |
| ALB250321C00135000 | 2024-05-01 2:03PM EDT | 135.00 | 17.40 | 19.25 | 20.95 | 0.00 | - | 3 | 116 | 50.96% |
| ALB250321C00140000 | 2024-05-01 12:04PM EDT | 140.00 | 15.56 | 17.55 | 18.90 | 0.00 | - | 3 | 25 | 50.51% |
| ALB250321C00145000 | 2024-05-01 1:51PM EDT | 145.00 | 14.10 | 15.80 | 17.30 | 0.00 | - | 16 | 40 | 50.20% |
| ALB250321C00150000 | 2024-05-01 2:56PM EDT | 150.00 | 14.50 | 14.40 | 15.55 | 0.00 | - | 25 | 71 | 51.06% |
| ALB250321C00155000 | 2024-05-01 2:02PM EDT | 155.00 | 11.80 | 13.65 | 14.15 | 0.00 | - | 15 | 106 | 50.28% |
| ALB250321C00160000 | 2024-05-01 1:56PM EDT | 160.00 | 10.50 | 11.60 | 12.85 | 0.00 | - | 3 | 585 | 50.57% |
| ALB250321C00165000 | 2024-05-02 10:17AM EDT | 165.00 | 10.00 | 10.00 | 12.45 | -0.25 | -2.44% | 1 | 68 | 52.10% |
| ALB250321C00170000 | 2024-05-01 1:56PM EDT | 170.00 | 8.60 | 9.35 | 10.70 | 0.00 | - | 2 | 71 | 50.39% |
| ALB250321C00175000 | 2024-05-01 1:56PM EDT | 175.00 | 7.80 | 8.75 | 9.75 | 0.00 | - | 8 | 1,019 | 50.28% |
| ALB250321C00180000 | 2024-05-01 1:57PM EDT | 180.00 | 7.05 | 7.40 | 8.70 | 0.00 | - | 4 | 15 | 49.74% |
| ALB250321C00185000 | 2024-05-01 1:57PM EDT | 185.00 | 6.35 | 6.85 | 7.75 | 0.00 | - | 8 | 82 | 49.23% |
| ALB250321C00195000 | 2024-05-02 3:29PM EDT | 195.00 | 6.58 | 5.65 | 7.30 | -0.42 | -6.00% | 8 | 7 | 51.51% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250321P00060000 | 2024-04-22 9:55AM EDT | 60.00 | 2.40 | 0.00 | 3.35 | 0.00 | - | - | 2 | 56.27% |
| ALB250321P00065000 | 2024-04-29 12:38PM EDT | 65.00 | 2.06 | 1.52 | 2.15 | 0.00 | - | 2 | 29 | 52.27% |
| ALB250321P00070000 | 2024-05-02 10:02AM EDT | 70.00 | 2.68 | 2.23 | 2.93 | -0.19 | -6.62% | 9 | 13 | 52.06% |
| ALB250321P00075000 | 2024-04-24 3:25PM EDT | 75.00 | 4.80 | 2.43 | 3.15 | 0.00 | - | 1 | 37 | 50.12% |
| ALB250321P00080000 | 2024-04-29 1:15PM EDT | 80.00 | 4.52 | 3.10 | 4.05 | 0.00 | - | 1 | 16 | 49.33% |
| ALB250321P00085000 | 2024-04-29 9:43AM EDT | 85.00 | 5.80 | 4.05 | 5.15 | 0.00 | - | 1 | 121 | 48.72% |
| ALB250321P00090000 | 2024-05-01 3:16PM EDT | 90.00 | 7.22 | 5.50 | 7.30 | 0.00 | - | 4 | 272 | 51.05% |
| ALB250321P00095000 | 2024-04-26 10:19AM EDT | 95.00 | 10.25 | 7.15 | 7.95 | 0.00 | - | 3 | 245 | 47.79% |
| ALB250321P00100000 | 2024-04-29 1:15PM EDT | 100.00 | 9.95 | 8.40 | 10.55 | 0.00 | - | 1 | 101 | 49.87% |
| ALB250321P00105000 | 2024-04-24 9:53AM EDT | 105.00 | 14.95 | 10.50 | 11.35 | 0.00 | - | 2 | 268 | 46.48% |
| ALB250321P00110000 | 2024-05-01 2:03PM EDT | 110.00 | 15.65 | 12.25 | 13.95 | 0.00 | - | 3 | 96 | 47.36% |
| ALB250321P00115000 | 2024-05-02 2:14PM EDT | 115.00 | 14.90 | 14.50 | 15.90 | -7.00 | -31.96% | 4 | 10 | 46.18% |
| ALB250321P00120000 | 2024-04-10 10:00AM EDT | 120.00 | 17.98 | 16.65 | 18.55 | 0.00 | - | 3 | 4 | 46.21% |
| ALB250321P00125000 | 2024-05-01 2:03PM EDT | 125.00 | 23.45 | 19.45 | 20.35 | 0.00 | - | 9 | 63 | 43.97% |
| ALB250321P00130000 | 2024-05-01 2:03PM EDT | 130.00 | 26.35 | 21.95 | 23.05 | 0.00 | - | 7 | 125 | 43.35% |
| ALB250321P00135000 | 2024-04-29 1:23PM EDT | 135.00 | 26.43 | 25.00 | 26.20 | 0.00 | - | 1 | 179 | 43.32% |
| ALB250321P00140000 | 2024-05-02 12:14PM EDT | 140.00 | 29.42 | 27.85 | 29.85 | -0.05 | -0.17% | 1 | 46 | 43.99% |
| ALB250321P00145000 | 2024-04-16 12:30PM EDT | 145.00 | 39.38 | 31.10 | 32.45 | 0.00 | - | 1 | 52 | 42.08% |
| ALB250321P00150000 | 2024-04-23 11:02AM EDT | 150.00 | 43.00 | 33.70 | 36.65 | 0.00 | - | 1 | 23 | 43.30% |
| ALB250321P00155000 | 2024-04-30 10:09AM EDT | 155.00 | 42.11 | 37.45 | 40.20 | 0.00 | - | 19 | 29 | 42.81% |
| ALB250321P00160000 | 2024-04-26 10:12AM EDT | 160.00 | 48.63 | 41.10 | 43.90 | 0.00 | - | 1 | 500 | 42.36% |
| ALB250321P00170000 | 2024-04-05 12:53PM EDT | 170.00 | 53.25 | 49.60 | 50.80 | 0.00 | - | 2 | 2 | 39.23% |
| ALB250321P00175000 | 2024-04-05 12:55PM EDT | 175.00 | 57.09 | 52.85 | 55.85 | 0.00 | - | 1 | 2 | 41.35% |
| ALB250321P00180000 | 2024-04-05 12:56PM EDT | 180.00 | 61.28 | 57.15 | 59.55 | 0.00 | - | 2 | 2 | 39.62% |
© 2024 Yahoo. All rights reserved.