Singapore markets open in 2 hours 41 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,132.41 -1,664.20 (-2.65%) CMC Crypto 200
1,305.26 +10.59 (+0.82%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00140000 | 2024-05-08 2:54PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.10 | -0.14 | -63.64% | 60 | 738 | 45.51% |
| ALB240517C00140000 | 2024-05-08 3:39PM EDT | 2024-05-17 | 0.71 | 0.66 | 0.78 | -0.54 | -43.20% | 149 | 857 | 42.38% |
| ALB240524C00140000 | 2024-05-08 11:26AM EDT | 2024-05-24 | 1.57 | 1.44 | 1.78 | -0.53 | -25.24% | 3 | 158 | 44.87% |
| ALB240531C00140000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 2.33 | 1.99 | 2.45 | -0.47 | -16.79% | 26 | 123 | 43.87% |
| ALB240607C00140000 | 2024-05-08 11:01AM EDT | 2024-06-07 | 3.14 | 2.82 | 4.15 | -1.49 | -32.18% | 2 | 79 | 51.17% |
| ALB240614C00140000 | 2024-05-07 2:10PM EDT | 2024-06-14 | 4.66 | 3.10 | 4.00 | 0.00 | - | 3 | 14 | 45.25% |
| ALB240621C00140000 | 2024-05-08 1:02PM EDT | 2024-06-21 | 4.17 | 4.15 | 4.35 | -0.88 | -17.43% | 38 | 12,208 | 43.65% |
| ALB240920C00140000 | 2024-05-08 3:20PM EDT | 2024-09-20 | 11.45 | 11.35 | 11.60 | -1.40 | -10.89% | 6 | 762 | 48.52% |
| ALB241220C00140000 | 2024-05-06 11:31AM EDT | 2024-12-20 | 16.65 | 16.20 | 16.90 | +0.01 | +0.06% | 1 | 19 | 50.48% |
| ALB250117C00140000 | 2024-05-08 12:32PM EDT | 2025-01-17 | 17.75 | 17.80 | 18.15 | -1.55 | -8.03% | 1 | 250 | 50.10% |
| ALB250321C00140000 | 2024-05-06 1:49PM EDT | 2025-03-21 | 20.81 | 18.60 | 21.25 | 0.00 | - | 1 | 26 | 51.62% |
| ALB250620C00140000 | 2024-04-29 11:50AM EDT | 2025-06-20 | 22.79 | 23.80 | 25.50 | 0.00 | - | 1 | 26 | 51.73% |
| ALB260116C00140000 | 2024-05-08 1:57PM EDT | 2026-01-16 | 31.40 | 30.20 | 32.10 | -1.05 | -3.24% | 10 | 316 | 51.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00140000 | 2024-05-07 10:31AM EDT | 2024-05-10 | 5.95 | 8.65 | 10.75 | 0.00 | - | 13 | 18 | 50.20% |
| ALB240517P00140000 | 2024-05-07 2:08PM EDT | 2024-05-17 | 13.00 | 9.65 | 10.40 | +4.00 | +44.44% | 10 | 73 | 43.85% |
| ALB240621P00140000 | 2024-05-07 3:24PM EDT | 2024-06-21 | 14.45 | 13.10 | 13.45 | +1.50 | +11.58% | 1 | 4,324 | 41.05% |
| ALB240920P00140000 | 2024-05-08 3:56PM EDT | 2024-09-20 | 19.25 | 18.90 | 19.15 | +1.70 | +9.69% | 1 | 260 | 42.24% |
| ALB241220P00140000 | 2024-04-29 10:06AM EDT | 2024-12-20 | 27.50 | 22.70 | 23.75 | 0.00 | - | - | 1 | 43.95% |
| ALB250117P00140000 | 2024-05-07 12:47PM EDT | 2025-01-17 | 22.90 | 23.50 | 24.45 | 0.00 | - | 1,022 | 1,866 | 43.08% |
| ALB250321P00140000 | 2024-05-02 12:14PM EDT | 2025-03-21 | 29.42 | 25.00 | 26.45 | 0.00 | - | 1 | 46 | 42.69% |
| ALB250620P00140000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 28.48 | 27.65 | 29.55 | 0.00 | - | 1 | 17 | 43.29% |
| ALB260116P00140000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 37.40 | 31.55 | 33.25 | 0.00 | - | 1 | 81 | 40.68% |
© 2024 Yahoo. All rights reserved.