Singapore markets open in 8 hours 15 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,037.12 +18.73 (+0.37%) Dow
38,063.01 +159.72 (+0.42%) Nasdaq
15,725.01 +119.53 (+0.77%) Bitcoin USD
59,049.70 +2,073.68 (+3.64%) CMC Crypto 200
1,292.51 +21.77 (+1.71%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB260116C00060000 | 2024-04-18 2:36PM EDT | 60.00 | 59.50 | 69.55 | 72.80 | 0.00 | - | 2 | 49 | 64.26% |
| ALB260116C00065000 | 2024-03-05 2:06PM EDT | 65.00 | 62.37 | 63.05 | 67.45 | 0.00 | - | 1 | 2 | 55.65% |
| ALB260116C00070000 | 2024-04-30 3:55PM EDT | 70.00 | 60.00 | 62.15 | 64.40 | 0.00 | - | 2 | 23 | 59.84% |
| ALB260116C00075000 | 2024-03-05 1:19PM EDT | 75.00 | 56.59 | 57.20 | 59.65 | 0.00 | - | 1 | 8 | 55.10% |
| ALB260116C00080000 | 2024-04-30 12:01PM EDT | 80.00 | 54.20 | 55.95 | 58.90 | 0.00 | - | 1 | 42 | 60.16% |
| ALB260116C00085000 | 2024-04-02 3:43PM EDT | 85.00 | 57.09 | 52.80 | 56.00 | 0.00 | - | 10 | 24 | 59.52% |
| ALB260116C00090000 | 2024-05-01 11:44AM EDT | 90.00 | 46.02 | 50.00 | 53.05 | 0.00 | - | 19 | 122 | 58.96% |
| ALB260116C00095000 | 2024-04-24 12:31PM EDT | 95.00 | 40.10 | 46.80 | 50.30 | 0.00 | - | 25 | 36 | 57.97% |
| ALB260116C00100000 | 2024-04-30 11:11AM EDT | 100.00 | 43.78 | 44.50 | 47.05 | 0.00 | - | 2 | 105 | 57.19% |
| ALB260116C00105000 | 2024-04-18 2:55PM EDT | 105.00 | 35.30 | 41.25 | 44.55 | 0.00 | - | 3 | 20 | 56.05% |
| ALB260116C00110000 | 2024-04-30 10:28AM EDT | 110.00 | 38.15 | 39.50 | 43.00 | 0.00 | - | 2 | 65 | 56.95% |
| ALB260116C00115000 | 2024-05-01 12:23PM EDT | 115.00 | 37.17 | 37.25 | 38.45 | +2.77 | +8.05% | 2 | 85 | 54.56% |
| ALB260116C00120000 | 2024-05-02 10:59AM EDT | 120.00 | 35.90 | 33.50 | 36.20 | +1.95 | +5.74% | 2 | 171 | 52.79% |
| ALB260116C00125000 | 2024-05-02 9:37AM EDT | 125.00 | 34.60 | 33.00 | 34.55 | +1.33 | +4.00% | 1 | 115 | 54.06% |
| ALB260116C00130000 | 2024-05-01 11:44AM EDT | 130.00 | 28.07 | 29.60 | 32.00 | 0.00 | - | 10 | 76 | 52.06% |
| ALB260116C00135000 | 2024-04-29 10:03AM EDT | 135.00 | 30.85 | 28.80 | 30.35 | 0.00 | - | 20 | 44 | 52.73% |
| ALB260116C00140000 | 2024-05-01 3:01PM EDT | 140.00 | 29.30 | 27.45 | 28.35 | 0.00 | - | 1 | 316 | 52.53% |
| ALB260116C00145000 | 2024-05-01 3:02PM EDT | 145.00 | 26.80 | 25.95 | 27.45 | 0.00 | - | 1 | 56 | 52.93% |
| ALB260116C00150000 | 2024-05-01 9:35AM EDT | 150.00 | 24.29 | 23.85 | 25.10 | 0.00 | - | 4 | 206 | 51.61% |
| ALB260116C00155000 | 2024-04-26 9:41AM EDT | 155.00 | 20.50 | 22.40 | 23.60 | 0.00 | - | 1 | 76 | 51.33% |
| ALB260116C00160000 | 2024-04-26 1:35PM EDT | 160.00 | 19.60 | 21.65 | 22.55 | 0.00 | - | 2 | 71 | 51.83% |
| ALB260116C00165000 | 2024-04-29 9:44AM EDT | 165.00 | 22.11 | 20.40 | 21.25 | 0.00 | - | 5 | 27 | 51.63% |
| ALB260116C00170000 | 2024-05-01 11:45AM EDT | 170.00 | 17.30 | 18.20 | 20.45 | 0.00 | - | 1 | 62 | 50.97% |
| ALB260116C00175000 | 2024-05-01 10:36AM EDT | 175.00 | 19.60 | 18.05 | 18.90 | +2.80 | +16.67% | 1 | 38 | 51.23% |
| ALB260116C00180000 | 2024-04-18 2:05PM EDT | 180.00 | 14.00 | 17.00 | 17.80 | 0.00 | - | 1 | 50 | 51.04% |
| ALB260116C00185000 | 2024-04-15 9:54AM EDT | 185.00 | 18.40 | 14.20 | 17.40 | 0.00 | - | 1 | 11 | 52.48% |
| ALB260116C00190000 | 2024-04-30 9:45AM EDT | 190.00 | 15.90 | 14.05 | 16.35 | 0.00 | - | 1 | 41 | 50.31% |
| ALB260116C00195000 | 2024-04-22 9:30AM EDT | 195.00 | 11.98 | 13.95 | 14.85 | 0.00 | - | 2 | 19 | 50.30% |
| ALB260116C00200000 | 2024-05-02 10:55AM EDT | 200.00 | 14.00 | 13.40 | 14.00 | +1.90 | +15.70% | 4 | 374 | 50.38% |
| ALB260116C00210000 | 2024-04-26 1:08PM EDT | 210.00 | 11.10 | 11.85 | 12.40 | 0.00 | - | 2 | 35 | 50.02% |
| ALB260116C00220000 | 2024-04-30 12:34PM EDT | 220.00 | 9.90 | 9.55 | 11.50 | 0.00 | - | 20 | 93 | 51.07% |
| ALB260116C00230000 | 2024-04-22 2:45PM EDT | 230.00 | 8.50 | 9.10 | 11.90 | 0.00 | - | 4 | 89 | 51.24% |
| ALB260116C00240000 | 2024-04-29 11:52AM EDT | 240.00 | 9.70 | 7.95 | 8.80 | 0.00 | - | 10 | 54 | 49.85% |
| ALB260116C00250000 | 2024-04-29 11:55AM EDT | 250.00 | 8.67 | 7.30 | 8.65 | 0.00 | - | 10 | 72 | 51.27% |
| ALB260116C00260000 | 2024-04-29 9:30AM EDT | 260.00 | 7.05 | 6.05 | 7.50 | 0.00 | - | 2 | 28 | 50.51% |
| ALB260116C00270000 | 2024-04-29 10:07AM EDT | 270.00 | 6.85 | 5.50 | 6.30 | 0.00 | - | 7 | 71 | 49.37% |
| ALB260116C00280000 | 2024-05-02 11:33AM EDT | 280.00 | 5.40 | 5.15 | 5.70 | +0.25 | +4.85% | 1 | 174 | 49.35% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB260116P00060000 | 2024-05-01 3:48PM EDT | 60.00 | 4.15 | 3.45 | 5.80 | 0.00 | - | 1 | 667 | 53.91% |
| ALB260116P00065000 | 2024-04-30 12:03PM EDT | 65.00 | 5.20 | 4.45 | 5.40 | 0.00 | - | 2 | 76 | 50.21% |
| ALB260116P00070000 | 2024-05-02 10:59AM EDT | 70.00 | 5.75 | 5.55 | 5.85 | -1.25 | -17.86% | 20 | 156 | 48.76% |
| ALB260116P00075000 | 2024-05-01 10:09AM EDT | 75.00 | 7.64 | 6.75 | 7.15 | 0.00 | - | 3 | 97 | 48.16% |
| ALB260116P00080000 | 2024-05-01 1:18PM EDT | 80.00 | 9.50 | 8.15 | 8.55 | 0.00 | - | 1 | 351 | 47.46% |
| ALB260116P00085000 | 2024-05-02 10:29AM EDT | 85.00 | 10.00 | 9.70 | 10.10 | -0.75 | -6.98% | 2 | 101 | 46.80% |
| ALB260116P00090000 | 2024-04-25 1:22PM EDT | 90.00 | 14.50 | 11.35 | 11.80 | 0.00 | - | 21 | 306 | 46.18% |
| ALB260116P00095000 | 2024-04-25 2:53PM EDT | 95.00 | 16.42 | 13.15 | 13.65 | 0.00 | - | 4 | 40 | 45.58% |
| ALB260116P00100000 | 2024-05-01 11:32AM EDT | 100.00 | 17.00 | 15.05 | 15.55 | 0.00 | - | 1 | 132 | 44.82% |
| ALB260116P00105000 | 2024-05-01 10:58AM EDT | 105.00 | 19.11 | 17.10 | 17.70 | 0.00 | - | 5 | 370 | 44.29% |
| ALB260116P00110000 | 2024-05-01 10:59AM EDT | 110.00 | 21.45 | 19.30 | 19.95 | 0.00 | - | 5 | 977 | 43.69% |
| ALB260116P00115000 | 2024-05-02 11:43AM EDT | 115.00 | 21.90 | 21.60 | 22.30 | -1.65 | -7.01% | 3 | 57 | 43.04% |
| ALB260116P00120000 | 2024-05-01 3:03PM EDT | 120.00 | 27.20 | 24.10 | 24.85 | 0.00 | - | 1 | 90 | 42.51% |
| ALB260116P00125000 | 2024-04-26 9:46AM EDT | 125.00 | 30.69 | 26.70 | 27.50 | 0.00 | - | 4 | 378 | 41.93% |
| ALB260116P00130000 | 2024-04-30 11:14AM EDT | 130.00 | 31.75 | 29.25 | 30.25 | 0.00 | - | 10 | 138 | 41.32% |
| ALB260116P00135000 | 2024-04-29 10:03AM EDT | 135.00 | 33.35 | 32.35 | 33.20 | 0.00 | - | 20 | 32 | 40.82% |
| ALB260116P00140000 | 2024-05-01 3:03PM EDT | 140.00 | 37.40 | 34.85 | 36.20 | 0.00 | - | 1 | 81 | 40.21% |
| ALB260116P00145000 | 2024-05-01 3:03PM EDT | 145.00 | 41.35 | 38.45 | 39.35 | 0.00 | - | 1 | 10 | 39.65% |
| ALB260116P00150000 | 2024-05-01 3:03PM EDT | 150.00 | 44.00 | 41.65 | 43.30 | 0.00 | - | 1 | 130 | 40.16% |
| ALB260116P00155000 | 2024-04-01 1:05PM EDT | 155.00 | 44.20 | 46.40 | 48.05 | 0.00 | - | 5 | 44 | 41.76% |
| ALB260116P00160000 | 2024-04-19 3:32PM EDT | 160.00 | 57.10 | 47.90 | 49.55 | 0.00 | - | 10 | 32 | 38.09% |
| ALB260116P00165000 | 2024-04-29 3:52PM EDT | 165.00 | 52.06 | 51.80 | 53.15 | 0.00 | - | 1 | 27 | 37.55% |
| ALB260116P00170000 | 2024-04-01 1:04PM EDT | 170.00 | 55.62 | 56.85 | 60.45 | 0.00 | - | 15 | 20 | 42.92% |
| ALB260116P00175000 | 2024-05-02 12:24PM EDT | 175.00 | 61.10 | 58.25 | 60.70 | -7.90 | -11.45% | 2 | 25 | 36.54% |
| ALB260116P00180000 | 2024-02-01 11:23AM EDT | 180.00 | 72.00 | 55.00 | 58.50 | 0.00 | - | 1 | 12 | 23.02% |
| ALB260116P00185000 | 2024-02-20 10:43AM EDT | 185.00 | 75.75 | 67.90 | 70.75 | 0.00 | - | 1 | 9 | 39.41% |
| ALB260116P00190000 | 2024-04-19 12:12PM EDT | 190.00 | 81.31 | 71.30 | 73.45 | 0.00 | - | 4 | 2,015 | 36.46% |
| ALB260116P00195000 | 2024-04-01 10:29AM EDT | 195.00 | 75.18 | 78.80 | 81.80 | 0.00 | - | 1 | 21 | 43.83% |
| ALB260116P00200000 | 2024-03-21 12:45PM EDT | 200.00 | 79.69 | 89.15 | 91.90 | 0.00 | - | 1 | 1,040 | 51.41% |
| ALB260116P00210000 | 2024-02-29 11:32AM EDT | 210.00 | 79.80 | 83.40 | 85.80 | 0.00 | - | 1 | 102 | 0.00% |
| ALB260116P00220000 | 2023-11-01 9:39AM EDT | 220.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB260116P00270000 | 2023-10-20 10:59AM EDT | 270.00 | 127.95 | 140.70 | 144.80 | 0.00 | - | 9 | 0 | 0.00% |
| ALB260116P00280000 | 2023-10-19 2:10PM EDT | 280.00 | 136.52 | 150.60 | 154.50 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.