Singapore markets open in 7 hours 46 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,208.39 +20.72 (+0.40%) Dow
39,280.31 +223.92 (+0.57%) Nasdaq
16,357.35 +54.59 (+0.33%) Bitcoin USD
61,947.68 -631.16 (-1.01%) CMC Crypto 200
1,335.02 +34.92 (+2.69%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00125000 | 2024-05-09 12:14PM EDT | 2024-05-10 | 7.46 | 6.80 | 7.75 | +1.46 | +24.33% | 25 | 910 | 69.82% |
| ALB240517C00125000 | 2024-05-09 11:24AM EDT | 2024-05-17 | 8.34 | 7.70 | 8.30 | +1.77 | +26.94% | 48 | 1,227 | 43.65% |
| ALB240524C00125000 | 2024-05-09 12:44PM EDT | 2024-05-24 | 9.15 | 8.40 | 9.40 | -0.10 | -1.08% | 1 | 35 | 45.80% |
| ALB240531C00125000 | 2024-05-08 9:41AM EDT | 2024-05-31 | 7.40 | 9.85 | 10.15 | 0.00 | - | 10 | 46 | 44.97% |
| ALB240607C00125000 | 2024-05-08 2:19PM EDT | 2024-06-07 | 9.50 | 10.40 | 12.30 | 0.00 | - | 5 | 13 | 55.40% |
| ALB240614C00125000 | 2024-05-08 3:24PM EDT | 2024-06-14 | 10.71 | 10.80 | 12.35 | 0.00 | - | 10 | 16 | 50.21% |
| ALB240621C00125000 | 2024-05-09 12:02PM EDT | 2024-06-21 | 12.25 | 11.90 | 12.10 | +1.00 | +8.89% | 28 | 1,935 | 44.54% |
| ALB240920C00125000 | 2024-05-09 12:42PM EDT | 2024-09-20 | 19.05 | 18.85 | 19.40 | +1.00 | +5.54% | 6 | 734 | 49.80% |
| ALB241220C00125000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 22.50 | 23.65 | 24.40 | 0.00 | - | 1 | 16 | 50.28% |
| ALB250117C00125000 | 2024-05-09 11:24AM EDT | 2025-01-17 | 25.60 | 25.15 | 25.55 | +2.80 | +12.28% | 1 | 148 | 50.62% |
| ALB250321C00125000 | 2024-05-02 9:41AM EDT | 2025-03-21 | 23.80 | 27.05 | 28.85 | 0.00 | - | 4 | 20 | 50.93% |
| ALB250620C00125000 | 2024-05-06 11:07AM EDT | 2025-06-20 | 30.30 | 29.85 | 31.80 | 0.00 | - | 4 | 43 | 50.39% |
| ALB260116C00125000 | 2024-05-03 10:38AM EDT | 2026-01-16 | 37.00 | 37.65 | 39.80 | 0.00 | - | 1 | 114 | 53.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00125000 | 2024-05-09 10:46AM EDT | 2024-05-10 | 0.10 | 0.01 | 0.11 | -0.16 | -61.54% | 18 | 226 | 48.24% |
| ALB240517P00125000 | 2024-05-09 12:05PM EDT | 2024-05-17 | 0.71 | 0.75 | 0.81 | -0.71 | -50.00% | 19 | 1,055 | 40.04% |
| ALB240524P00125000 | 2024-05-09 11:38AM EDT | 2024-05-24 | 1.65 | 1.54 | 1.80 | -0.98 | -37.26% | 5 | 35 | 42.33% |
| ALB240531P00125000 | 2024-05-09 11:11AM EDT | 2024-05-31 | 2.58 | 2.27 | 2.47 | -0.36 | -12.24% | 1 | 142 | 41.50% |
| ALB240607P00125000 | 2024-05-09 12:49PM EDT | 2024-06-07 | 2.55 | 2.46 | 3.10 | -1.63 | -39.00% | 2 | 5 | 41.22% |
| ALB240621P00125000 | 2024-05-09 11:33AM EDT | 2024-06-21 | 4.30 | 4.25 | 4.45 | -0.86 | -16.67% | 62 | 1,455 | 42.37% |
| ALB240920P00125000 | 2024-05-09 11:19AM EDT | 2024-09-20 | 10.15 | 10.10 | 10.30 | -1.13 | -10.02% | 20 | 1,076 | 43.84% |
| ALB241220P00125000 | 2024-05-09 11:19AM EDT | 2024-12-20 | 14.00 | 13.65 | 14.15 | -1.30 | -8.50% | 1 | 17 | 43.70% |
| ALB250117P00125000 | 2024-05-07 9:55AM EDT | 2025-01-17 | 15.00 | 14.30 | 15.05 | 0.00 | - | 1 | 2,395 | 43.39% |
| ALB250620P00125000 | 2024-04-26 10:11AM EDT | 2025-06-20 | 26.63 | 18.90 | 19.40 | 0.00 | - | 1 | 108 | 42.51% |
| ALB260116P00125000 | 2024-05-09 12:15PM EDT | 2026-01-16 | 23.40 | 22.45 | 23.95 | -0.20 | -0.85% | 1 | 384 | 41.62% |
© 2024 Yahoo. All rights reserved.