Singapore markets close in 7 hours 44 minutes
Straits Times Index
3,305.19 +8.30 (+0.25%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,374.41 +1,615.61 (+2.80%) CMC Crypto 200
1,272.72 +1.98 (+0.16%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250620C00065000 | 2024-05-02 3:00PM EDT | 65.00 | 66.65 | 63.95 | 67.50 | -1.92 | -2.80% | 20 | 22 | 64.51% |
| ALB250620C00070000 | 2024-05-02 3:00PM EDT | 70.00 | 62.74 | 60.00 | 62.70 | +12.34 | +24.48% | 20 | 21 | 61.34% |
| ALB250620C00075000 | 2024-04-18 9:34AM EDT | 75.00 | 48.07 | 56.30 | 59.40 | 0.00 | - | - | 20 | 61.26% |
| ALB250620C00080000 | 2024-04-29 10:57AM EDT | 80.00 | 54.00 | 51.75 | 54.75 | 0.00 | - | 1 | 3 | 57.10% |
| ALB250620C00085000 | 2024-04-01 10:19AM EDT | 85.00 | 54.70 | 43.60 | 47.20 | 0.00 | - | - | 2 | 48.66% |
| ALB250620C00090000 | 2024-04-15 11:57AM EDT | 90.00 | 46.58 | 44.85 | 47.60 | 0.00 | - | - | 9 | 55.17% |
| ALB250620C00095000 | 2024-04-22 2:34PM EDT | 95.00 | 36.00 | 41.90 | 45.60 | 0.00 | - | - | 1 | 56.34% |
| ALB250620C00100000 | 2024-04-16 3:58PM EDT | 100.00 | 34.20 | 39.00 | 41.95 | 0.00 | - | 5 | 20 | 55.07% |
| ALB250620C00105000 | 2024-04-24 11:40AM EDT | 105.00 | 30.25 | 35.80 | 39.85 | 0.00 | - | - | 1 | 54.95% |
| ALB250620C00110000 | 2024-04-29 12:34PM EDT | 110.00 | 36.06 | 32.70 | 36.25 | 0.00 | - | 1 | 1 | 53.00% |
| ALB250620C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 31.25 | 31.80 | 33.20 | 0.00 | - | 1 | 10 | 53.71% |
| ALB250620C00120000 | 2024-04-29 3:28PM EDT | 120.00 | 30.00 | 29.20 | 30.70 | 0.00 | - | 1 | 4 | 52.92% |
| ALB250620C00125000 | 2024-05-02 3:27PM EDT | 125.00 | 28.60 | 26.55 | 28.25 | +0.60 | +2.14% | 1 | 38 | 51.89% |
| ALB250620C00130000 | 2024-04-08 10:36AM EDT | 130.00 | 31.28 | 24.20 | 26.60 | 0.00 | - | 1 | 7 | 51.69% |
| ALB250620C00135000 | 2024-04-26 2:08PM EDT | 135.00 | 20.25 | 23.15 | 24.80 | 0.00 | - | 1 | 14 | 52.34% |
| ALB250620C00140000 | 2024-04-29 11:50AM EDT | 140.00 | 22.79 | 20.60 | 22.15 | 0.00 | - | 1 | 26 | 50.53% |
| ALB250620C00145000 | 2024-03-21 2:03PM EDT | 145.00 | 23.55 | 14.70 | 16.65 | 0.00 | - | - | 2 | 44.52% |
| ALB250620C00150000 | 2024-04-25 11:29AM EDT | 150.00 | 14.16 | 18.05 | 19.70 | 0.00 | - | 2 | 7 | 51.37% |
| ALB250620C00155000 | 2024-04-09 12:36PM EDT | 155.00 | 21.73 | 15.65 | 17.45 | 0.00 | - | - | 1 | 51.17% |
| ALB250620C00160000 | 2024-04-11 9:37AM EDT | 160.00 | 20.50 | 14.60 | 16.40 | 0.00 | - | 7 | 42 | 51.50% |
| ALB250620C00165000 | 2024-04-01 10:55AM EDT | 165.00 | 17.75 | 11.40 | 12.60 | 0.00 | - | - | 1 | 46.31% |
| ALB250620C00175000 | 2024-04-18 3:48PM EDT | 175.00 | 9.10 | 11.75 | 14.15 | 0.00 | - | 1 | 16 | 50.94% |
| ALB250620C00180000 | 2024-04-16 10:42AM EDT | 180.00 | 10.84 | 10.15 | 12.25 | 0.00 | - | 2 | 8 | 51.36% |
| ALB250620C00185000 | 2024-04-16 10:55AM EDT | 185.00 | 9.75 | 9.40 | 11.40 | 0.00 | - | 1 | 6 | 51.34% |
| ALB250620C00190000 | 2024-05-02 3:59PM EDT | 190.00 | 9.54 | 8.40 | 10.65 | -0.44 | -4.41% | 1 | 93 | 51.40% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250620P00065000 | 2024-04-24 11:44AM EDT | 65.00 | 4.10 | 1.62 | 3.45 | 0.00 | - | 1 | 26 | 50.43% |
| ALB250620P00070000 | 2024-05-02 2:56PM EDT | 70.00 | 3.25 | 3.15 | 4.30 | -1.75 | -35.00% | 1 | 16 | 51.58% |
| ALB250620P00075000 | 2024-04-24 2:34PM EDT | 75.00 | 6.50 | 3.80 | 4.40 | 0.00 | - | 1 | 4 | 49.59% |
| ALB250620P00080000 | 2024-05-02 10:28AM EDT | 80.00 | 5.51 | 4.50 | 6.45 | -2.84 | -34.01% | 23 | 4 | 52.18% |
| ALB250620P00085000 | 2024-05-02 12:03PM EDT | 85.00 | 6.75 | 6.30 | 7.85 | -2.25 | -25.00% | 6 | 19 | 51.61% |
| ALB250620P00090000 | 2024-04-29 1:45PM EDT | 90.00 | 8.38 | 6.65 | 8.15 | -0.12 | -1.41% | 1 | 31 | 47.52% |
| ALB250620P00095000 | 2024-05-02 1:41PM EDT | 95.00 | 9.50 | 9.25 | 11.95 | -3.30 | -25.78% | 14 | 202 | 52.59% |
| ALB250620P00100000 | 2024-05-01 11:32AM EDT | 100.00 | 13.15 | 10.90 | 13.30 | 0.00 | - | 200 | 541 | 50.65% |
| ALB250620P00110000 | 2024-04-30 3:52PM EDT | 110.00 | 16.95 | 14.85 | 16.15 | 0.00 | - | 152 | 163 | 46.55% |
| ALB250620P00115000 | 2024-04-29 1:58PM EDT | 115.00 | 17.94 | 17.05 | 18.70 | 0.00 | - | 2 | 3 | 46.53% |
| ALB250620P00120000 | 2024-04-30 1:22PM EDT | 120.00 | 22.00 | 18.85 | 20.10 | 0.00 | - | 1 | 19 | 43.88% |
| ALB250620P00125000 | 2024-04-26 10:11AM EDT | 125.00 | 26.63 | 21.00 | 23.65 | 0.00 | - | 1 | 108 | 45.21% |
| ALB250620P00130000 | 2024-05-02 12:14PM EDT | 130.00 | 25.52 | 23.65 | 26.40 | -6.08 | -19.24% | 1 | 208 | 44.65% |
| ALB250620P00140000 | 2024-03-21 11:54AM EDT | 140.00 | 33.35 | 38.10 | 40.80 | 0.00 | - | - | 2 | 56.93% |
| ALB250620P00145000 | 2024-04-01 2:15PM EDT | 145.00 | 34.10 | 35.55 | 37.45 | 0.00 | - | - | 1 | 46.62% |
| ALB250620P00150000 | 2024-03-14 11:18AM EDT | 150.00 | 41.75 | 40.15 | 41.70 | 0.00 | - | 5 | 5 | 47.87% |
| ALB250620P00155000 | 2024-03-27 11:32AM EDT | 155.00 | 42.30 | 47.20 | 48.05 | 0.00 | - | 2 | 6 | 52.10% |
| ALB250620P00160000 | 2024-03-14 11:20AM EDT | 160.00 | 48.80 | 47.60 | 48.75 | 0.00 | - | 18 | 18 | 47.03% |
| ALB250620P00180000 | 2024-04-11 3:50PM EDT | 180.00 | 58.45 | 59.15 | 61.15 | 0.00 | - | - | 7 | 38.91% |
| ALB250620P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 76.69 | 67.65 | 69.70 | 0.00 | - | - | 1 | 38.42% |
© 2024 Yahoo. All rights reserved.