Singapore markets open in 5 hours 49 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,211.37 +23.70 (+0.46%) Dow
39,372.37 +315.98 (+0.81%) Nasdaq
16,351.87 +49.11 (+0.30%) Bitcoin USD
62,271.18 -229.11 (-0.37%) CMC Crypto 200
1,339.03 +38.93 (+2.99%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00130000 | 2024-05-09 2:55PM EDT | 2024-05-10 | 3.37 | 2.94 | 3.40 | +1.53 | +83.15% | 75 | 625 | 0.00% |
| ALB240517C00130000 | 2024-05-09 2:27PM EDT | 2024-05-17 | 5.10 | 4.95 | 5.15 | +1.20 | +30.77% | 50 | 1,203 | 36.48% |
| ALB240524C00130000 | 2024-05-09 2:25PM EDT | 2024-05-24 | 6.30 | 6.10 | 6.50 | -0.05 | -0.79% | 34 | 332 | 40.60% |
| ALB240531C00130000 | 2024-05-09 11:03AM EDT | 2024-05-31 | 6.25 | 7.10 | 7.40 | +0.46 | +7.94% | 14 | 100 | 40.98% |
| ALB240607C00130000 | 2024-05-08 11:08AM EDT | 2024-06-07 | 6.87 | 7.70 | 8.20 | 0.00 | - | 3 | 30 | 41.37% |
| ALB240614C00130000 | 2024-05-07 10:25AM EDT | 2024-06-14 | 10.15 | 8.25 | 9.15 | 0.00 | - | 1 | 3 | 43.07% |
| ALB240621C00130000 | 2024-05-09 12:46PM EDT | 2024-06-21 | 9.10 | 9.35 | 9.55 | +0.80 | +9.64% | 105 | 2,248 | 41.72% |
| ALB240920C00130000 | 2024-05-09 2:08PM EDT | 2024-09-20 | 16.59 | 15.90 | 17.10 | +1.09 | +7.03% | 4 | 436 | 47.79% |
| ALB241220C00130000 | 2024-05-08 1:12PM EDT | 2024-12-20 | 20.80 | 21.85 | 22.65 | 0.00 | - | 1 | 19 | 50.59% |
| ALB250117C00130000 | 2024-05-09 1:17PM EDT | 2025-01-17 | 23.10 | 22.85 | 23.55 | +1.21 | +5.53% | 1 | 425 | 49.82% |
| ALB250321C00130000 | 2024-05-07 11:35AM EDT | 2025-03-21 | 27.52 | 25.85 | 26.45 | 0.00 | - | 2 | 28 | 50.04% |
| ALB250620C00130000 | 2024-04-08 10:36AM EDT | 2025-06-20 | 31.28 | 27.60 | 28.30 | 0.00 | - | 1 | 7 | 48.10% |
| ALB260116C00130000 | 2024-05-09 10:52AM EDT | 2026-01-16 | 35.25 | 36.00 | 37.55 | -0.25 | -0.70% | 1 | 74 | 52.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00130000 | 2024-05-09 2:38PM EDT | 2024-05-10 | 0.22 | 0.22 | 0.28 | -1.24 | -84.93% | 99 | 191 | 36.08% |
| ALB240517P00130000 | 2024-05-09 2:40PM EDT | 2024-05-17 | 1.76 | 1.80 | 1.96 | -1.37 | -43.77% | 101 | 1,474 | 42.02% |
| ALB240524P00130000 | 2024-05-08 2:45PM EDT | 2024-05-24 | 3.45 | 2.93 | 3.10 | -1.10 | -24.18% | 1 | 42 | 42.55% |
| ALB240531P00130000 | 2024-05-08 12:27PM EDT | 2024-05-31 | 5.63 | 3.65 | 3.85 | +0.26 | +4.84% | 1 | 146 | 41.42% |
| ALB240607P00130000 | 2024-05-09 1:52PM EDT | 2024-06-07 | 4.70 | 2.88 | 4.65 | -0.11 | -2.29% | 3 | 8 | 41.75% |
| ALB240621P00130000 | 2024-05-09 2:22PM EDT | 2024-06-21 | 6.05 | 5.80 | 6.05 | -1.25 | -17.12% | 40 | 1,970 | 42.32% |
| ALB240920P00130000 | 2024-05-09 2:08PM EDT | 2024-09-20 | 12.39 | 12.00 | 12.25 | -0.96 | -7.19% | 14 | 4,847 | 43.85% |
| ALB241220P00130000 | 2024-05-08 3:17PM EDT | 2024-12-20 | 17.35 | 15.90 | 16.25 | 0.00 | - | 2 | 16 | 43.72% |
| ALB250117P00130000 | 2024-05-07 1:09PM EDT | 2025-01-17 | 17.21 | 16.50 | 17.10 | 0.00 | - | 14 | 1,877 | 43.21% |
| ALB250321P00130000 | 2024-05-01 2:03PM EDT | 2025-03-21 | 26.35 | 18.05 | 20.15 | 0.00 | - | 7 | 125 | 45.05% |
| ALB250620P00130000 | 2024-05-07 2:58PM EDT | 2025-06-20 | 21.95 | 20.90 | 21.60 | 0.00 | - | 1,000 | 1,341 | 42.39% |
| ALB260116P00130000 | 2024-05-08 2:16PM EDT | 2026-01-16 | 27.20 | 25.45 | 26.45 | 0.00 | - | 20 | 148 | 41.77% |
© 2024 Yahoo. All rights reserved.