Singapore markets open in 8 hours 17 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,204.02 +16.35 (+0.32%) Dow
39,241.88 +185.49 (+0.47%) Nasdaq
16,338.61 +35.85 (+0.22%) Bitcoin USD
62,419.36 +104.25 (+0.17%) CMC Crypto 200
1,345.16 +45.06 (+3.46%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00105000 | 2024-05-09 10:11AM EDT | 2024-05-10 | 25.35 | 25.90 | 28.40 | +10.35 | +69.00% | 1 | 4 | 250.98% |
| ALB240517C00105000 | 2024-05-06 9:31AM EDT | 2024-05-17 | 26.30 | 26.90 | 28.55 | 0.00 | - | 1 | 20 | 94.34% |
| ALB240531C00105000 | 2024-04-26 1:56PM EDT | 2024-05-31 | 15.29 | 26.35 | 29.20 | 0.00 | - | 3 | 3 | 60.35% |
| ALB240621C00105000 | 2024-05-03 12:42PM EDT | 2024-06-21 | 24.83 | 27.55 | 28.60 | 0.00 | - | 2 | 464 | 56.06% |
| ALB240920C00105000 | 2024-03-28 12:20PM EDT | 2024-09-20 | 33.54 | 20.85 | 23.90 | 0.00 | - | 1 | 39 | 0.00% |
| ALB250117C00105000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 35.45 | 37.05 | 38.20 | -0.15 | -0.42% | 1 | 38 | 54.54% |
| ALB250321C00105000 | 2024-05-01 2:53PM EDT | 2025-03-21 | 33.03 | 39.15 | 39.80 | 0.00 | - | - | 1 | 53.70% |
| ALB250620C00105000 | 2024-04-24 11:40AM EDT | 2025-06-20 | 30.25 | 41.75 | 42.70 | 0.00 | - | - | 1 | 53.63% |
| ALB260116C00105000 | 2024-05-07 10:56AM EDT | 2026-01-16 | 50.85 | 47.30 | 49.05 | 0.00 | - | 1 | 16 | 54.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00105000 | 2024-05-09 11:33AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | -0.19 | -86.36% | 12 | 97 | 120.31% |
| ALB240517P00105000 | 2024-05-09 10:37AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.11 | -0.03 | -37.50% | 2 | 819 | 69.53% |
| ALB240524P00105000 | 2024-05-08 10:47AM EDT | 2024-05-24 | 0.20 | 0.04 | 0.20 | +0.04 | +25.00% | 6 | 52 | 55.47% |
| ALB240531P00105000 | 2024-05-07 1:35PM EDT | 2024-05-31 | 0.31 | 0.15 | 0.74 | 0.00 | - | 18 | 330 | 58.98% |
| ALB240607P00105000 | 2024-05-07 11:51AM EDT | 2024-06-07 | 0.13 | 0.05 | 0.51 | 0.00 | - | 2 | 12 | 53.22% |
| ALB240621P00105000 | 2024-05-09 11:48AM EDT | 2024-06-21 | 0.61 | 0.60 | 0.64 | -0.09 | -12.86% | 27 | 10,056 | 46.31% |
| ALB240920P00105000 | 2024-05-09 11:31AM EDT | 2024-09-20 | 3.72 | 3.55 | 3.85 | -0.61 | -14.09% | 1 | 516 | 46.42% |
| ALB241220P00105000 | 2024-05-09 12:18PM EDT | 2024-12-20 | 6.51 | 6.45 | 6.70 | -0.89 | -12.03% | 4 | 2 | 46.01% |
| ALB250117P00105000 | 2024-05-08 11:56AM EDT | 2025-01-17 | 8.00 | 7.15 | 7.75 | 0.00 | - | 1 | 827 | 46.69% |
| ALB250321P00105000 | 2024-05-06 3:22PM EDT | 2025-03-21 | 9.80 | 8.75 | 9.00 | 0.00 | - | 49 | 309 | 45.22% |
| ALB260116P00105000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 15.15 | 14.25 | 15.15 | 0.00 | - | 1 | 380 | 43.98% |
© 2024 Yahoo. All rights reserved.