Singapore markets closed
Straits Times Index
3,362.99 -14.66 (-0.43%) S&P 500
4,119.21 +42.61 (+1.05%) Dow
34,092.96 +6.92 (+0.02%) Nasdaq
11,816.32 +231.77 (+2.00%) BTC-USD
23,789.51 +762.36 (+3.31%) CMC Crypto 200
542.71 +300.03 (+123.63%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230217C00115000 | 2023-01-26 3:44PM EST | 115.00 | 163.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB230217C00130000 | 2023-01-03 12:27PM EST | 130.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB230217C00150000 | 2023-01-18 9:56AM EST | 150.00 | 100.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB230217C00160000 | 2023-01-26 10:49AM EST | 160.00 | 120.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB230217C00170000 | 2022-12-29 2:27PM EST | 170.00 | 52.26 | 110.20 | 114.50 | 0.00 | - | - | 2 | 0.00% |
| ALB230217C00175000 | 2022-12-29 2:24PM EST | 175.00 | 48.10 | 104.80 | 109.50 | 0.00 | - | - | 0 | 0.00% |
| ALB230217C00180000 | 2023-01-30 11:46AM EST | 180.00 | 93.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB230217C00185000 | 2023-01-06 11:33AM EST | 185.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB230217C00190000 | 2023-01-05 10:00AM EST | 190.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB230217C00195000 | 2023-01-09 10:22AM EST | 195.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB230217C00200000 | 2023-02-01 10:07AM EST | 200.00 | 84.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB230217C00210000 | 2023-02-01 3:02PM EST | 210.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALB230217C00220000 | 2023-01-31 2:11PM EST | 220.00 | 62.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB230217C00230000 | 2023-02-01 12:56PM EST | 230.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB230217C00240000 | 2023-01-31 2:59PM EST | 240.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB230217C00250000 | 2023-02-01 3:52PM EST | 250.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALB230217C00260000 | 2023-02-01 3:51PM EST | 260.00 | 29.61 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ALB230217C00270000 | 2023-02-01 3:48PM EST | 270.00 | 23.33 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ALB230217C00280000 | 2023-02-01 3:35PM EST | 280.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| ALB230217C00290000 | 2023-02-01 3:55PM EST | 290.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 1.56% |
| ALB230217C00300000 | 2023-02-01 3:59PM EST | 300.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 6.25% |
| ALB230217C00310000 | 2023-02-01 3:59PM EST | 310.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| ALB230217C00320000 | 2023-02-01 3:59PM EST | 320.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ALB230217C00330000 | 2023-02-01 3:53PM EST | 330.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| ALB230217C00340000 | 2023-02-01 3:44PM EST | 340.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ALB230217C00350000 | 2023-01-27 1:40PM EST | 350.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALB230217C00360000 | 2023-02-01 2:40PM EST | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALB230217C00370000 | 2023-01-30 3:37PM EST | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB230217C00380000 | 2023-02-01 12:40PM EST | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB230217C00390000 | 2022-12-19 10:31AM EST | 390.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 4 | 102.93% |
| ALB230217C00400000 | 2023-01-23 10:10AM EST | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230217P00110000 | 2023-01-20 11:43AM EST | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB230217P00115000 | 2022-12-27 11:37AM EST | 115.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | - | 1 | 176.95% |
| ALB230217P00120000 | 2022-12-22 10:55AM EST | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 190.23% |
| ALB230217P00125000 | 2022-12-27 1:58PM EST | 125.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 1 | 164.65% |
| ALB230217P00130000 | 2022-12-27 3:59PM EST | 130.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 2 | 157.42% |
| ALB230217P00135000 | 2023-01-30 2:34PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALB230217P00140000 | 2023-01-23 3:50PM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ALB230217P00145000 | 2023-01-20 10:59AM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ALB230217P00150000 | 2023-01-24 9:30AM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB230217P00155000 | 2023-01-30 9:50AM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB230217P00160000 | 2023-01-31 12:10PM EST | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB230217P00165000 | 2023-02-01 3:52PM EST | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ALB230217P00170000 | 2023-01-26 10:44AM EST | 170.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB230217P00175000 | 2023-02-01 3:52PM EST | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ALB230217P00180000 | 2023-01-31 2:58PM EST | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB230217P00185000 | 2023-01-31 2:58PM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ALB230217P00190000 | 2023-01-31 2:59PM EST | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ALB230217P00195000 | 2023-02-01 1:59PM EST | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB230217P00200000 | 2023-02-01 2:17PM EST | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB230217P00210000 | 2023-01-31 3:42PM EST | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| ALB230217P00220000 | 2023-01-31 3:42PM EST | 220.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ALB230217P00230000 | 2023-02-01 3:53PM EST | 230.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 25.00% |
| ALB230217P00240000 | 2023-02-01 3:53PM EST | 240.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2,451 | 0 | 12.50% |
| ALB230217P00250000 | 2023-02-01 3:57PM EST | 250.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| ALB230217P00260000 | 2023-02-01 3:55PM EST | 260.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| ALB230217P00270000 | 2023-02-01 3:54PM EST | 270.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| ALB230217P00280000 | 2023-02-01 3:54PM EST | 280.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| ALB230217P00290000 | 2023-02-01 10:40AM EST | 290.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ALB230217P00300000 | 2023-02-01 10:35AM EST | 300.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB230217P00310000 | 2023-01-24 9:37AM EST | 310.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB230217P00320000 | 2023-01-26 9:45AM EST | 320.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB230217P00350000 | 2023-01-30 3:39PM EST | 350.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
