Singapore markets open in 8 hours 38 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,202.17 +14.50 (+0.28%) Dow
39,220.66 +164.27 (+0.42%) Nasdaq
16,332.37 +29.62 (+0.18%) Bitcoin USD
62,457.34 +182.17 (+0.29%) CMC Crypto 200
1,340.00 +39.90 (+3.07%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00115000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 15.40 | 16.90 | 18.05 | +1.85 | +13.65% | 1 | 58 | 121.88% |
| ALB240517C00115000 | 2024-05-09 9:43AM EDT | 2024-05-17 | 15.00 | 16.90 | 18.45 | +1.53 | +11.36% | 38 | 771 | 64.84% |
| ALB240524C00115000 | 2024-05-06 9:31AM EDT | 2024-05-24 | 16.78 | 17.75 | 18.80 | 0.00 | - | 8 | 12 | 60.89% |
| ALB240531C00115000 | 2024-05-06 12:07PM EDT | 2024-05-31 | 16.97 | 17.80 | 19.25 | 0.00 | - | 1 | 15 | 54.35% |
| ALB240607C00115000 | 2024-05-03 11:53AM EDT | 2024-06-07 | 15.68 | 18.00 | 19.50 | 0.00 | - | 3 | 2 | 50.20% |
| ALB240621C00115000 | 2024-05-09 11:43AM EDT | 2024-06-21 | 19.45 | 19.45 | 20.45 | +1.55 | +8.66% | 39 | 845 | 51.70% |
| ALB240920C00115000 | 2024-05-08 11:41AM EDT | 2024-09-20 | 23.58 | 25.25 | 26.95 | -0.57 | -2.36% | 2 | 374 | 53.91% |
| ALB241220C00115000 | 2024-04-25 10:12AM EDT | 2024-12-20 | 19.05 | 28.90 | 30.35 | 0.00 | - | - | 18 | 51.62% |
| ALB250117C00115000 | 2024-05-07 10:02AM EDT | 2025-01-17 | 32.50 | 30.55 | 31.85 | 0.00 | - | 2 | 229 | 52.84% |
| ALB250321C00115000 | 2024-05-09 12:01PM EDT | 2025-03-21 | 34.00 | 33.40 | 35.15 | +11.80 | +53.15% | 13 | 24 | 54.50% |
| ALB250620C00115000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 31.25 | 34.85 | 38.50 | 0.00 | - | 1 | 10 | 52.99% |
| ALB260116C00115000 | 2024-05-03 10:16AM EDT | 2026-01-16 | 41.25 | 41.65 | 44.45 | 0.00 | - | 1 | 83 | 53.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00115000 | 2024-05-09 11:55AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 83 | 81.25% |
| ALB240517P00115000 | 2024-05-09 12:01PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.13 | -0.12 | -60.00% | 43 | 1,475 | 48.83% |
| ALB240524P00115000 | 2024-05-09 9:53AM EDT | 2024-05-24 | 0.53 | 0.28 | 0.39 | -0.44 | -45.36% | 2 | 184 | 45.90% |
| ALB240531P00115000 | 2024-05-07 10:07AM EDT | 2024-05-31 | 0.70 | 0.54 | 0.70 | 0.00 | - | 71 | 248 | 44.48% |
| ALB240607P00115000 | 2024-05-08 3:43PM EDT | 2024-06-07 | 1.38 | 0.70 | 1.09 | 0.00 | - | 2 | 29 | 44.41% |
| ALB240614P00115000 | 2024-05-08 10:57AM EDT | 2024-06-14 | 2.03 | 0.95 | 1.63 | 0.00 | - | 5 | 22 | 45.83% |
| ALB240621P00115000 | 2024-05-09 11:53AM EDT | 2024-06-21 | 1.73 | 1.60 | 1.77 | -0.48 | -21.72% | 17 | 2,368 | 43.29% |
| ALB240920P00115000 | 2024-05-08 3:24PM EDT | 2024-09-20 | 7.05 | 6.30 | 6.50 | 0.00 | - | 1 | 570 | 44.81% |
| ALB241220P00115000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 11.00 | 9.55 | 9.95 | 0.00 | - | 1 | 27 | 44.62% |
| ALB250117P00115000 | 2024-05-07 11:45AM EDT | 2025-01-17 | 10.70 | 10.00 | 11.40 | 0.00 | - | 24 | 7,945 | 45.95% |
| ALB250321P00115000 | 2024-05-06 2:01PM EDT | 2025-03-21 | 13.36 | 12.15 | 12.55 | 0.00 | - | 3 | 14 | 43.86% |
| ALB250620P00115000 | 2024-04-29 1:58PM EDT | 2025-06-20 | 17.94 | 13.15 | 14.75 | 0.00 | - | 2 | 3 | 43.22% |
| ALB260116P00115000 | 2024-05-07 10:49AM EDT | 2026-01-16 | 18.96 | 17.90 | 19.20 | 0.00 | - | 3 | 58 | 42.58% |
© 2024 Yahoo. All rights reserved.