Singapore markets close in 5 hours 24 minutes
Straits Times Index
3,256.13 -8.40 (-0.26%) Nikkei
38,392.10 +189.73 (+0.50%) Hang Seng
18,528.48 +214.62 (+1.17%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,574.13 -1,140.97 (-1.82%) CMC Crypto 200
1,309.23 +14.55 (+1.12%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00135000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 0.40 | 0.33 | 0.41 | -0.55 | -57.89% | 80 | 533 | 47.56% |
| ALB240517C00135000 | 2024-05-08 3:48PM EDT | 2024-05-17 | 1.69 | 1.67 | 1.86 | -1.03 | -37.87% | 75 | 990 | 44.43% |
| ALB240524C00135000 | 2024-05-08 12:38PM EDT | 2024-05-24 | 2.80 | 2.70 | 3.05 | -1.07 | -27.65% | 17 | 176 | 45.07% |
| ALB240531C00135000 | 2024-05-08 12:11PM EDT | 2024-05-31 | 3.50 | 3.65 | 4.05 | -1.30 | -27.08% | 4 | 229 | 45.56% |
| ALB240607C00135000 | 2024-05-07 12:25PM EDT | 2024-06-07 | 5.65 | 4.45 | 4.95 | 0.00 | - | 5 | 34 | 46.06% |
| ALB240621C00135000 | 2024-05-08 3:31PM EDT | 2024-06-21 | 6.09 | 5.95 | 6.15 | -0.81 | -11.74% | 117 | 957 | 44.76% |
| ALB240920C00135000 | 2024-05-08 12:05PM EDT | 2024-09-20 | 12.95 | 13.35 | 13.55 | -1.20 | -8.48% | 2 | 1,623 | 48.98% |
| ALB241220C00135000 | 2024-05-08 12:27PM EDT | 2024-12-20 | 18.45 | 17.75 | 19.75 | -2.81 | -13.22% | 2 | 28 | 50.59% |
| ALB250117C00135000 | 2024-05-07 3:13PM EDT | 2025-01-17 | 20.70 | 18.90 | 20.15 | 0.00 | - | 42 | 183 | 50.97% |
| ALB250321C00135000 | 2024-05-08 2:52PM EDT | 2025-03-21 | 22.43 | 21.70 | 23.80 | -2.07 | -8.45% | 4 | 117 | 51.04% |
| ALB250620C00135000 | 2024-05-08 9:38AM EDT | 2025-06-20 | 24.80 | 25.75 | 26.65 | -1.30 | -4.98% | 3 | 26 | 51.37% |
| ALB260116C00135000 | 2024-05-03 11:26AM EDT | 2026-01-16 | 32.35 | 32.10 | 33.60 | 0.00 | - | 2 | 46 | 51.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00135000 | 2024-05-08 10:12AM EDT | 2024-05-10 | 5.40 | 3.90 | 5.25 | +1.04 | +23.85% | 11 | 58 | 58.74% |
| ALB240517P00135000 | 2024-05-08 1:11PM EDT | 2024-05-17 | 6.62 | 5.95 | 6.25 | +1.17 | +21.47% | 16 | 302 | 42.41% |
| ALB240524P00135000 | 2024-05-08 10:42AM EDT | 2024-05-24 | 7.73 | 6.95 | 7.50 | +2.17 | +39.03% | 1 | 6 | 44.21% |
| ALB240531P00135000 | 2024-05-07 3:37PM EDT | 2024-05-31 | 7.30 | 7.65 | 8.05 | 0.00 | - | 3 | 59 | 41.28% |
| ALB240621P00135000 | 2024-05-08 12:19PM EDT | 2024-06-21 | 10.00 | 9.90 | 10.20 | +0.70 | +7.53% | 6 | 632 | 42.03% |
| ALB240920P00135000 | 2024-05-08 3:42PM EDT | 2024-09-20 | 15.95 | 15.95 | 16.15 | +0.25 | +1.59% | 24 | 267 | 42.87% |
| ALB241220P00135000 | 2024-05-03 10:28AM EDT | 2024-12-20 | 21.12 | 19.10 | 20.25 | 0.00 | - | 1 | 1 | 43.16% |
| ALB250117P00135000 | 2024-05-08 12:31PM EDT | 2025-01-17 | 21.50 | 19.75 | 21.20 | +1.15 | +5.65% | 9 | 1,111 | 42.90% |
| ALB250321P00135000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 23.90 | 22.60 | 23.75 | 0.00 | - | 1 | 180 | 43.69% |
| ALB260116P00135000 | 2024-04-29 10:03AM EDT | 2026-01-16 | 33.35 | 29.50 | 30.40 | 0.00 | - | 20 | 32 | 41.26% |
© 2024 Yahoo. All rights reserved.