Singapore markets open in 5 hours 4 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,211.65 +23.98 (+0.46%) Dow
39,378.86 +322.47 (+0.83%) Nasdaq
16,336.30 +33.55 (+0.21%) Bitcoin USD
62,459.97 +182.55 (+0.29%) CMC Crypto 200
1,342.00 +41.90 (+3.22%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00110000 | 2024-05-09 10:11AM EDT | 2024-05-10 | 20.35 | 22.45 | 23.65 | +0.75 | +3.83% | 1 | 8 | 98.44% |
| ALB240517C00110000 | 2024-05-09 3:00PM EDT | 2024-05-17 | 23.17 | 22.65 | 23.80 | +1.47 | +6.77% | 444 | 523 | 66.99% |
| ALB240524C00110000 | 2024-04-25 12:24PM EDT | 2024-05-24 | 9.15 | 22.35 | 25.20 | 0.00 | - | 3 | 4 | 86.16% |
| ALB240531C00110000 | 2024-05-07 10:05AM EDT | 2024-05-31 | 24.47 | 22.75 | 24.60 | 0.00 | - | 4 | 5 | 62.16% |
| ALB240607C00110000 | 2024-04-29 9:35AM EDT | 2024-06-07 | 17.59 | 23.25 | 24.75 | 0.00 | - | 2 | 2 | 56.71% |
| ALB240621C00110000 | 2024-05-09 3:00PM EDT | 2024-06-21 | 24.47 | 23.30 | 25.20 | +2.07 | +9.24% | 446 | 501 | 51.95% |
| ALB240920C00110000 | 2024-05-07 10:50AM EDT | 2024-09-20 | 31.04 | 28.55 | 29.50 | 0.00 | - | 1 | 214 | 50.31% |
| ALB241220C00110000 | 2024-04-30 9:30AM EDT | 2024-12-20 | 27.70 | 32.65 | 34.50 | 0.00 | - | 2 | 12 | 51.54% |
| ALB250117C00110000 | 2024-05-07 9:31AM EDT | 2025-01-17 | 33.45 | 34.25 | 35.30 | 0.00 | - | 1 | 103 | 52.00% |
| ALB250321C00110000 | 2024-04-29 12:38PM EDT | 2025-03-21 | 33.25 | 36.50 | 37.20 | 0.00 | - | 1 | 4 | 51.72% |
| ALB250620C00110000 | 2024-05-03 11:23AM EDT | 2025-06-20 | 37.25 | 39.30 | 40.30 | 0.00 | - | 1 | 1 | 52.00% |
| ALB260116C00110000 | 2024-05-08 9:57AM EDT | 2026-01-16 | 43.90 | 45.30 | 46.50 | 0.00 | - | 10 | 49 | 52.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00110000 | 2024-05-09 1:24PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 5 | 218 | 106.25% |
| ALB240517P00110000 | 2024-05-09 3:13PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.07 | -0.09 | -75.00% | 28 | 4,125 | 55.86% |
| ALB240524P00110000 | 2024-05-09 11:16AM EDT | 2024-05-24 | 0.20 | 0.15 | 0.22 | -0.20 | -50.00% | 3 | 249 | 51.56% |
| ALB240531P00110000 | 2024-05-09 10:58AM EDT | 2024-05-31 | 0.40 | 0.04 | 0.37 | -0.13 | -24.53% | 3 | 44 | 49.27% |
| ALB240614P00110000 | 2024-05-08 3:55PM EDT | 2024-06-14 | 1.06 | 0.65 | 1.85 | 0.00 | - | 6 | 162 | 52.91% |
| ALB240621P00110000 | 2024-05-09 3:14PM EDT | 2024-06-21 | 0.90 | 0.92 | 1.08 | -0.42 | -31.82% | 35 | 3,509 | 46.46% |
| ALB240920P00110000 | 2024-05-09 3:35PM EDT | 2024-09-20 | 4.75 | 4.70 | 4.85 | -0.90 | -16.13% | 28 | 2,039 | 45.99% |
| ALB241220P00110000 | 2024-05-03 9:56AM EDT | 2024-12-20 | 9.25 | 7.80 | 8.00 | 0.00 | - | 1 | 22 | 45.67% |
| ALB250117P00110000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 8.68 | 8.20 | 9.15 | -1.47 | -14.48% | 10 | 2,868 | 46.40% |
| ALB250321P00110000 | 2024-05-07 9:59AM EDT | 2025-03-21 | 10.54 | 10.20 | 10.45 | 0.00 | - | 3 | 96 | 44.85% |
| ALB250620P00110000 | 2024-05-07 11:05AM EDT | 2025-06-20 | 12.30 | 10.65 | 12.65 | 0.00 | - | 11 | 172 | 44.39% |
| ALB260116P00110000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 17.15 | 15.45 | 17.70 | 0.00 | - | 1 | 977 | 44.98% |
© 2024 Yahoo. All rights reserved.