Singapore markets close in 7 hours 45 minutes
Straits Times Index
3,248.89 -15.64 (-0.48%) Nikkei
38,266.48 +64.11 (+0.17%) Hang Seng
18,313.86 0.00 (0.00%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,480.67 -1,150.11 (-1.84%) CMC Crypto 200
1,308.39 +13.71 (+1.06%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00120000 | 2024-05-07 3:29PM EDT | 2024-05-10 | 11.87 | 10.15 | 11.65 | 0.00 | - | 3 | 81 | 91.31% |
| ALB240517C00120000 | 2024-05-08 1:20PM EDT | 2024-05-17 | 10.56 | 10.45 | 12.10 | -1.69 | -13.80% | 61 | 1,114 | 52.05% |
| ALB240524C00120000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 12.15 | 10.85 | 12.80 | +1.20 | +10.96% | 2 | 57 | 59.55% |
| ALB240531C00120000 | 2024-05-07 11:32AM EDT | 2024-05-31 | 15.95 | 11.90 | 12.95 | 0.00 | - | 5 | 26 | 51.15% |
| ALB240607C00120000 | 2024-05-02 2:11PM EDT | 2024-06-07 | 11.50 | 11.55 | 14.10 | 0.00 | - | 1 | 11 | 54.37% |
| ALB240621C00120000 | 2024-05-08 3:25PM EDT | 2024-06-21 | 14.60 | 12.75 | 15.25 | -0.94 | -6.05% | 1 | 1,510 | 52.43% |
| ALB240920C00120000 | 2024-05-08 3:14PM EDT | 2024-09-20 | 21.20 | 20.75 | 21.30 | +1.15 | +5.74% | 20 | 439 | 50.33% |
| ALB241220C00120000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 21.33 | 24.85 | 26.80 | 0.00 | - | 1 | 51 | 51.67% |
| ALB250117C00120000 | 2024-05-08 3:35PM EDT | 2025-01-17 | 27.60 | 26.80 | 27.50 | -0.32 | -1.15% | 10 | 293 | 52.05% |
| ALB250321C00120000 | 2024-05-07 1:59PM EDT | 2025-03-21 | 31.20 | 29.50 | 30.15 | 0.00 | - | 3 | 25 | 52.60% |
| ALB250620C00120000 | 2024-04-29 3:28PM EDT | 2025-06-20 | 30.00 | 32.55 | 33.40 | 0.00 | - | 1 | 4 | 52.62% |
| ALB260116C00120000 | 2024-05-08 12:24PM EDT | 2026-01-16 | 37.70 | 39.00 | 40.90 | -1.32 | -3.38% | 1 | 170 | 54.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00120000 | 2024-05-08 11:39AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.32 | -0.14 | -73.68% | 8 | 637 | 72.66% |
| ALB240517P00120000 | 2024-05-08 3:24PM EDT | 2024-05-17 | 0.43 | 0.41 | 0.53 | -0.09 | -17.31% | 70 | 1,469 | 45.41% |
| ALB240524P00120000 | 2024-05-08 3:53PM EDT | 2024-05-24 | 1.12 | 0.96 | 1.36 | -0.01 | -0.88% | 17 | 311 | 47.07% |
| ALB240531P00120000 | 2024-05-08 3:53PM EDT | 2024-05-31 | 1.63 | 1.57 | 1.82 | +0.05 | +3.16% | 4 | 114 | 44.31% |
| ALB240607P00120000 | 2024-05-07 2:45PM EDT | 2024-06-07 | 2.16 | 2.11 | 2.43 | 0.00 | - | 8 | 63 | 44.28% |
| ALB240614P00120000 | 2024-05-07 10:11AM EDT | 2024-06-14 | 2.24 | 2.79 | 3.25 | 0.00 | - | 1 | 2 | 46.11% |
| ALB240621P00120000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 3.30 | 3.30 | 3.50 | 0.00 | - | 41 | 1,842 | 43.97% |
| ALB240920P00120000 | 2024-05-08 10:11AM EDT | 2024-09-20 | 9.00 | 8.75 | 8.95 | +0.50 | +5.88% | 11 | 1,062 | 44.74% |
| ALB241220P00120000 | 2024-05-06 1:40PM EDT | 2024-12-20 | 12.98 | 11.55 | 12.85 | 0.00 | - | 3 | 36 | 45.01% |
| ALB250117P00120000 | 2024-05-07 11:52AM EDT | 2025-01-17 | 12.67 | 13.25 | 13.65 | 0.00 | - | 8 | 2,999 | 44.46% |
| ALB250321P00120000 | 2024-05-07 12:39PM EDT | 2025-03-21 | 14.60 | 15.10 | 15.65 | 0.00 | - | 3 | 4 | 44.28% |
| ALB250620P00120000 | 2024-05-07 2:49PM EDT | 2025-06-20 | 17.31 | 17.30 | 18.00 | 0.00 | - | 10 | 29 | 43.68% |
| ALB260116P00120000 | 2024-05-07 12:54PM EDT | 2026-01-16 | 21.40 | 21.75 | 22.60 | 0.00 | - | 4 | 90 | 42.92% |
© 2024 Yahoo. All rights reserved.