Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,873.30 -2,033.04 (-3.23%) CMC Crypto 200
1,265.12 -92.88 (-6.84%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00090000 | 2024-04-26 3:15PM EDT | 90.00 | 27.74 | 38.70 | 41.90 | 0.00 | - | 16 | 22 | 171.00% |
| ALB240517C00095000 | 2024-04-23 10:45AM EDT | 95.00 | 21.03 | 33.20 | 36.95 | 0.00 | - | 2 | 25 | 137.50% |
| ALB240517C00100000 | 2024-05-07 1:24PM EDT | 100.00 | 33.37 | 28.30 | 31.95 | 0.00 | - | 9 | 324 | 121.29% |
| ALB240517C00102000 | 2024-04-23 10:38AM EDT | 102.00 | 15.50 | 26.45 | 29.95 | 0.00 | - | - | 1 | 117.38% |
| ALB240517C00103000 | 2024-04-24 10:00AM EDT | 103.00 | 14.45 | 25.70 | 28.05 | 0.00 | - | - | 16 | 95.51% |
| ALB240517C00104000 | 2024-04-30 9:59AM EDT | 104.00 | 19.25 | 24.50 | 27.85 | 0.00 | - | 7 | 9 | 108.69% |
| ALB240517C00105000 | 2024-05-06 9:31AM EDT | 105.00 | 26.30 | 24.30 | 25.40 | 0.00 | - | 1 | 20 | 87.11% |
| ALB240517C00106000 | 2024-04-26 9:58AM EDT | 106.00 | 14.50 | 22.50 | 24.45 | 0.00 | - | 3 | 2 | 111.91% |
| ALB240517C00107000 | 2024-05-01 2:31PM EDT | 107.00 | 13.80 | 20.85 | 23.45 | 0.00 | - | 5 | 32 | 107.96% |
| ALB240517C00108000 | 2024-04-25 1:18PM EDT | 108.00 | 10.00 | 19.85 | 22.45 | 0.00 | - | - | 11 | 104.00% |
| ALB240517C00109000 | 2024-04-26 9:58AM EDT | 109.00 | 12.29 | 18.90 | 21.45 | 0.00 | - | 4 | 30 | 100.00% |
| ALB240517C00110000 | 2024-05-10 10:24AM EDT | 110.00 | 20.91 | 17.80 | 20.40 | -3.09 | -12.87% | 3 | 362 | 94.43% |
| ALB240517C00111000 | 2024-05-03 11:51AM EDT | 111.00 | 17.35 | 17.70 | 19.50 | 0.00 | - | 1 | 27 | 93.65% |
| ALB240517C00112000 | 2024-05-07 10:01AM EDT | 112.00 | 22.00 | 15.90 | 18.50 | 0.00 | - | 1 | 13 | 89.70% |
| ALB240517C00113000 | 2024-05-02 11:05AM EDT | 113.00 | 12.40 | 15.55 | 18.25 | 0.00 | - | 2 | 211 | 63.97% |
| ALB240517C00114000 | 2024-05-01 10:07AM EDT | 114.00 | 10.20 | 14.35 | 16.70 | 0.00 | - | 9 | 33 | 87.16% |
| ALB240517C00115000 | 2024-05-10 1:13PM EDT | 115.00 | 14.45 | 13.10 | 15.75 | -3.21 | -18.18% | 8 | 739 | 84.28% |
| ALB240517C00116000 | 2024-05-10 2:18PM EDT | 116.00 | 14.37 | 12.25 | 14.75 | +5.62 | +64.23% | 1 | 41 | 80.08% |
| ALB240517C00117000 | 2024-05-03 3:49PM EDT | 117.00 | 11.70 | 12.60 | 13.55 | 0.00 | - | 4 | 47 | 57.32% |
| ALB240517C00118000 | 2024-05-03 9:44AM EDT | 118.00 | 13.00 | 11.15 | 12.70 | 0.00 | - | 1 | 60 | 70.51% |
| ALB240517C00119000 | 2024-05-07 2:26PM EDT | 119.00 | 13.75 | 10.25 | 11.70 | 0.00 | - | 2 | 76 | 66.26% |
| ALB240517C00120000 | 2024-05-10 1:40PM EDT | 120.00 | 10.42 | 9.80 | 10.75 | -2.46 | -19.10% | 25 | 1,059 | 52.05% |
| ALB240517C00121000 | 2024-05-10 2:36PM EDT | 121.00 | 9.67 | 8.40 | 9.95 | -0.80 | -7.64% | 2 | 99 | 62.82% |
| ALB240517C00122000 | 2024-05-10 3:44PM EDT | 122.00 | 8.91 | 7.50 | 9.25 | -0.99 | -10.00% | 20 | 44 | 63.87% |
| ALB240517C00123000 | 2024-05-08 3:57PM EDT | 123.00 | 8.60 | 6.75 | 7.75 | 0.00 | - | 60 | 76 | 49.95% |
| ALB240517C00124000 | 2024-05-08 9:38AM EDT | 124.00 | 5.95 | 6.50 | 6.85 | 0.00 | - | 5 | 130 | 47.22% |
| ALB240517C00125000 | 2024-05-10 1:46PM EDT | 125.00 | 6.10 | 5.35 | 6.05 | -3.18 | -34.27% | 54 | 1,190 | 45.90% |
| ALB240517C00126000 | 2024-05-10 10:53AM EDT | 126.00 | 5.49 | 5.05 | 5.30 | -0.51 | -8.50% | 1 | 63 | 44.85% |
| ALB240517C00127000 | 2024-05-10 12:51PM EDT | 127.00 | 4.37 | 4.35 | 4.65 | -2.63 | -37.57% | 2 | 112 | 44.73% |
| ALB240517C00128000 | 2024-05-10 2:06PM EDT | 128.00 | 3.75 | 3.80 | 4.00 | -2.65 | -41.41% | 55 | 139 | 43.90% |
| ALB240517C00129000 | 2024-05-10 3:08PM EDT | 129.00 | 4.28 | 3.25 | 3.45 | -1.52 | -26.21% | 35 | 24 | 43.82% |
| ALB240517C00130000 | 2024-05-10 3:59PM EDT | 130.00 | 2.90 | 2.73 | 2.91 | -2.57 | -46.98% | 169 | 1,194 | 43.19% |
| ALB240517C00131000 | 2024-05-10 3:55PM EDT | 131.00 | 2.43 | 2.33 | 2.45 | -2.32 | -48.84% | 329 | 52 | 42.94% |
| ALB240517C00132000 | 2024-05-10 3:42PM EDT | 132.00 | 2.11 | 1.93 | 2.05 | -1.99 | -48.54% | 138 | 165 | 42.85% |
| ALB240517C00133000 | 2024-05-10 3:44PM EDT | 133.00 | 1.89 | 1.55 | 1.70 | -1.66 | -46.76% | 194 | 153 | 42.75% |
| ALB240517C00134000 | 2024-05-10 3:48PM EDT | 134.00 | 1.55 | 1.27 | 1.39 | -1.26 | -44.84% | 148 | 61 | 42.58% |
| ALB240517C00135000 | 2024-05-10 3:59PM EDT | 135.00 | 1.09 | 1.01 | 1.12 | -1.52 | -58.24% | 227 | 1,049 | 42.33% |
| ALB240517C00136000 | 2024-05-10 3:18PM EDT | 136.00 | 1.21 | 0.80 | 0.92 | -0.77 | -38.89% | 89 | 155 | 42.63% |
| ALB240517C00137000 | 2024-05-10 3:15PM EDT | 137.00 | 1.00 | 0.63 | 0.73 | -0.86 | -46.24% | 51 | 106 | 42.48% |
| ALB240517C00138000 | 2024-05-10 12:57PM EDT | 138.00 | 0.57 | 0.50 | 0.58 | -0.69 | -54.76% | 8 | 28 | 42.53% |
| ALB240517C00139000 | 2024-05-10 2:53PM EDT | 139.00 | 0.46 | 0.38 | 0.46 | -0.69 | -60.00% | 61 | 96 | 42.63% |
| ALB240517C00140000 | 2024-05-10 3:21PM EDT | 140.00 | 0.33 | 0.30 | 0.37 | -0.72 | -68.57% | 58 | 944 | 42.97% |
| ALB240517C00141000 | 2024-05-10 3:30PM EDT | 141.00 | 0.35 | 0.22 | 0.29 | -0.34 | -49.28% | 12 | 82 | 43.12% |
| ALB240517C00142000 | 2024-05-10 2:20PM EDT | 142.00 | 0.22 | 0.18 | 0.23 | -0.38 | -63.33% | 14 | 31 | 43.46% |
| ALB240517C00143000 | 2024-05-10 2:57PM EDT | 143.00 | 0.24 | 0.14 | 0.18 | -0.29 | -54.72% | 1 | 11 | 43.65% |
| ALB240517C00144000 | 2024-05-10 2:27PM EDT | 144.00 | 0.14 | 0.10 | 0.15 | -0.28 | -66.67% | 5 | 33 | 44.43% |
| ALB240517C00145000 | 2024-05-10 3:10PM EDT | 145.00 | 0.17 | 0.10 | 0.13 | -0.19 | -52.78% | 26 | 565 | 45.51% |
| ALB240517C00150000 | 2024-05-10 1:23PM EDT | 150.00 | 0.09 | 0.02 | 0.11 | -0.03 | -25.00% | 33 | 536 | 50.39% |
| ALB240517C00155000 | 2024-05-09 3:50PM EDT | 155.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 20 | 133 | 59.77% |
| ALB240517C00160000 | 2024-05-09 10:45AM EDT | 160.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 1 | 436 | 78.32% |
| ALB240517C00165000 | 2024-05-10 9:57AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 2 | 97 | 78.71% |
| ALB240517C00170000 | 2024-05-08 10:57AM EDT | 170.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 62 | 80.47% |
| ALB240517C00175000 | 2024-05-10 12:43PM EDT | 175.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 5 | 77 | 81.25% |
| ALB240517C00180000 | 2024-05-10 11:12AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 4 | 301 | 89.84% |
| ALB240517C00185000 | 2024-04-19 10:02AM EDT | 185.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 20 | 24 | 153.32% |
| ALB240517C00190000 | 2024-05-09 1:24PM EDT | 190.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 4 | 5 | 138.09% |
| ALB240517C00195000 | 2024-05-08 9:48AM EDT | 195.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 14 | 29 | 153.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00065000 | 2024-04-23 9:30AM EDT | 65.00 | 0.27 | 0.00 | 0.51 | 0.00 | - | 2 | 6 | 247.66% |
| ALB240517P00070000 | 2024-04-19 2:11PM EDT | 70.00 | 0.27 | 0.00 | 0.51 | 0.00 | - | 11 | 11 | 223.63% |
| ALB240517P00075000 | 2024-05-03 10:04AM EDT | 75.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 185.55% |
| ALB240517P00080000 | 2024-05-10 10:15AM EDT | 80.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 10 | 135 | 180.08% |
| ALB240517P00085000 | 2024-05-08 2:05PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 97 | 110.94% |
| ALB240517P00090000 | 2024-05-08 10:43AM EDT | 90.00 | 0.21 | 0.00 | 0.11 | 0.00 | - | 2 | 734 | 112.50% |
| ALB240517P00095000 | 2024-05-08 11:35AM EDT | 95.00 | 0.05 | 0.00 | 0.11 | +0.04 | +400.00% | 1 | 14,318 | 97.66% |
| ALB240517P00100000 | 2024-05-10 3:22PM EDT | 100.00 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 2 | 1,338 | 80.86% |
| ALB240517P00101000 | 2024-04-30 2:42PM EDT | 101.00 | 0.62 | 0.01 | 0.28 | 0.00 | - | 2 | 12 | 92.77% |
| ALB240517P00102000 | 2024-05-09 1:24PM EDT | 102.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 16 | 80.86% |
| ALB240517P00103000 | 2024-05-01 2:16PM EDT | 103.00 | 0.94 | 0.00 | 0.56 | 0.00 | - | 1 | 14 | 97.27% |
| ALB240517P00104000 | 2024-05-06 12:50PM EDT | 104.00 | 0.15 | 0.02 | 0.79 | 0.00 | - | 10 | 22 | 101.27% |
| ALB240517P00105000 | 2024-05-10 3:22PM EDT | 105.00 | 0.07 | 0.03 | 0.10 | +0.02 | +40.00% | 3 | 817 | 70.90% |
| ALB240517P00106000 | 2024-05-10 10:00AM EDT | 106.00 | 0.09 | 0.02 | 0.14 | -0.03 | -25.00% | 4 | 19 | 70.31% |
| ALB240517P00107000 | 2024-05-09 1:24PM EDT | 107.00 | 0.09 | 0.02 | 0.30 | 0.00 | - | 4 | 43 | 75.39% |
| ALB240517P00108000 | 2024-05-02 1:20PM EDT | 108.00 | 0.50 | 0.03 | 0.28 | 0.00 | - | 36 | 54 | 71.88% |
| ALB240517P00109000 | 2024-05-10 12:50PM EDT | 109.00 | 0.07 | 0.03 | 0.21 | +0.03 | +75.00% | 1 | 139 | 65.82% |
| ALB240517P00110000 | 2024-05-10 12:53PM EDT | 110.00 | 0.08 | 0.04 | 0.09 | +0.05 | +166.67% | 24 | 4,115 | 57.03% |
| ALB240517P00111000 | 2024-05-10 9:51AM EDT | 111.00 | 0.13 | 0.03 | 0.20 | -0.01 | -7.14% | 4 | 256 | 59.57% |
| ALB240517P00112000 | 2024-05-10 9:42AM EDT | 112.00 | 0.11 | 0.03 | 0.16 | +0.03 | +37.50% | 1 | 103 | 54.88% |
| ALB240517P00113000 | 2024-05-10 9:53AM EDT | 113.00 | 0.09 | 0.04 | 0.21 | -0.07 | -43.75% | 1 | 46 | 54.49% |
| ALB240517P00114000 | 2024-05-10 9:52AM EDT | 114.00 | 0.11 | 0.05 | 0.31 | -0.11 | -50.00% | 1 | 130 | 55.27% |
| ALB240517P00115000 | 2024-05-10 3:24PM EDT | 115.00 | 0.10 | 0.09 | 0.22 | +0.01 | +11.11% | 47 | 1,449 | 50.68% |
| ALB240517P00116000 | 2024-05-10 2:18PM EDT | 116.00 | 0.25 | 0.07 | 0.47 | -0.09 | -26.47% | 36 | 274 | 53.61% |
| ALB240517P00117000 | 2024-05-10 3:52PM EDT | 117.00 | 0.18 | 0.14 | 0.33 | -0.09 | -33.33% | 43 | 92 | 52.83% |
| ALB240517P00118000 | 2024-05-10 3:41PM EDT | 118.00 | 0.20 | 0.19 | 0.26 | -0.11 | -35.48% | 20 | 197 | 46.68% |
| ALB240517P00119000 | 2024-05-10 3:47PM EDT | 119.00 | 0.28 | 0.26 | 0.31 | -0.12 | -30.00% | 6 | 156 | 45.31% |
| ALB240517P00120000 | 2024-05-10 3:57PM EDT | 120.00 | 0.34 | 0.33 | 0.39 | +0.16 | +88.89% | 76 | 1,421 | 44.58% |
| ALB240517P00121000 | 2024-05-10 3:15PM EDT | 121.00 | 0.43 | 0.42 | 0.51 | +0.13 | +43.33% | 12 | 66 | 44.43% |
| ALB240517P00122000 | 2024-05-10 3:23PM EDT | 122.00 | 0.43 | 0.54 | 0.61 | +0.03 | +7.50% | 379 | 105 | 43.16% |
| ALB240517P00123000 | 2024-05-10 3:55PM EDT | 123.00 | 0.69 | 0.69 | 0.74 | +0.31 | +81.58% | 79 | 115 | 42.09% |
| ALB240517P00124000 | 2024-05-10 3:12PM EDT | 124.00 | 0.92 | 0.87 | 0.99 | +0.35 | +61.40% | 47 | 179 | 42.82% |
| ALB240517P00125000 | 2024-05-10 3:52PM EDT | 125.00 | 1.03 | 1.11 | 1.22 | +0.43 | +71.67% | 674 | 1,047 | 42.33% |
| ALB240517P00126000 | 2024-05-10 3:59PM EDT | 126.00 | 1.36 | 1.38 | 1.51 | +0.68 | +100.00% | 45 | 113 | 42.16% |
| ALB240517P00127000 | 2024-05-10 3:28PM EDT | 127.00 | 1.40 | 1.70 | 1.83 | +0.42 | +42.86% | 39 | 113 | 41.72% |
| ALB240517P00128000 | 2024-05-10 3:55PM EDT | 128.00 | 1.99 | 2.08 | 2.21 | +0.89 | +80.91% | 509 | 226 | 41.46% |
| ALB240517P00129000 | 2024-05-10 3:59PM EDT | 129.00 | 2.51 | 2.54 | 2.62 | +1.11 | +79.29% | 36 | 147 | 40.87% |
| ALB240517P00130000 | 2024-05-10 3:59PM EDT | 130.00 | 3.09 | 3.00 | 3.20 | +1.51 | +95.57% | 204 | 1,504 | 41.92% |
| ALB240517P00131000 | 2024-05-10 3:30PM EDT | 131.00 | 3.00 | 3.55 | 3.75 | +0.76 | +33.93% | 50 | 85 | 41.82% |
| ALB240517P00132000 | 2024-05-10 2:35PM EDT | 132.00 | 3.20 | 4.15 | 4.35 | +0.78 | +32.23% | 21 | 27 | 41.68% |
| ALB240517P00133000 | 2024-05-10 1:33PM EDT | 133.00 | 4.95 | 4.75 | 5.00 | +2.09 | +73.08% | 5 | 21 | 41.55% |
| ALB240517P00134000 | 2024-05-10 10:56AM EDT | 134.00 | 5.37 | 5.45 | 5.75 | +2.17 | +67.81% | 6 | 108 | 42.26% |
| ALB240517P00135000 | 2024-05-10 3:59PM EDT | 135.00 | 6.34 | 6.20 | 6.50 | +1.44 | +29.39% | 11 | 305 | 42.33% |
| ALB240517P00136000 | 2024-05-09 3:59PM EDT | 136.00 | 4.55 | 6.95 | 7.25 | 0.00 | - | 7 | 10 | 41.70% |
| ALB240517P00137000 | 2024-05-10 3:53PM EDT | 137.00 | 7.70 | 7.70 | 8.95 | -0.22 | -2.78% | 6 | 1 | 58.25% |
| ALB240517P00138000 | 2024-05-07 11:54AM EDT | 138.00 | 6.55 | 7.70 | 10.05 | 0.00 | - | - | 13 | 63.94% |
| ALB240517P00140000 | 2024-05-09 3:03PM EDT | 140.00 | 7.82 | 9.90 | 11.60 | 0.00 | - | 2 | 63 | 63.06% |
| ALB240517P00142000 | 2024-05-07 9:37AM EDT | 142.00 | 11.60 | 11.80 | 13.25 | 0.00 | - | - | 1 | 62.26% |
| ALB240517P00145000 | 2024-04-29 3:54PM EDT | 145.00 | 20.34 | 14.75 | 17.45 | 0.00 | - | 2 | 8 | 67.53% |
| ALB240517P00150000 | 2024-05-08 11:58AM EDT | 150.00 | 20.33 | 19.65 | 21.60 | 0.00 | - | 1 | 0 | 63.48% |
| ALB240517P00155000 | 2024-04-18 11:00AM EDT | 155.00 | 41.85 | 23.55 | 26.65 | 0.00 | - | 1 | 0 | 109.86% |
| ALB240517P00160000 | 2024-04-08 2:08PM EDT | 160.00 | 28.85 | 27.65 | 31.30 | 0.00 | - | - | 0 | 112.74% |
© 2024 Yahoo. All rights reserved.