Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,184.89 -2.81 (-0.05%) Dow
38,967.35 +83.09 (+0.21%) Nasdaq
16,295.92 -36.64 (-0.22%) Bitcoin USD
62,191.44 -1,535.30 (-2.41%) CMC Crypto 200
1,319.57 +24.89 (+1.92%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00155000 | 2024-05-06 2:00PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.12 | 0.00 | - | 6 | 58 | 89.84% |
| ALB240517C00155000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 0.10 | 0.03 | 0.20 | 0.00 | - | 13 | 123 | 53.61% |
| ALB240524C00155000 | 2024-05-07 11:51AM EDT | 2024-05-24 | 0.45 | 0.07 | 0.75 | 0.00 | - | 2 | 22 | 52.10% |
| ALB240531C00155000 | 2024-05-07 11:11AM EDT | 2024-05-31 | 0.84 | 0.34 | 0.43 | 0.00 | - | 6 | 21 | 44.29% |
| ALB240607C00155000 | 2024-05-07 10:09AM EDT | 2024-06-07 | 1.31 | 0.50 | 0.74 | 0.00 | - | 3 | 9 | 44.29% |
| ALB240621C00155000 | 2024-05-08 10:36AM EDT | 2024-06-21 | 1.31 | 1.22 | 1.36 | -0.26 | -16.56% | 7 | 813 | 43.53% |
| ALB240920C00155000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 6.65 | 6.70 | 6.95 | -0.95 | -12.50% | 1 | 415 | 47.79% |
| ALB241220C00155000 | 2024-05-03 12:29PM EDT | 2024-12-20 | 11.11 | 11.40 | 11.70 | 0.00 | - | 4 | 11 | 49.33% |
| ALB250117C00155000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 13.10 | 12.10 | 12.90 | 0.00 | - | 1 | 662 | 49.39% |
| ALB250321C00155000 | 2024-05-01 2:02PM EDT | 2025-03-21 | 11.80 | 14.90 | 15.55 | 0.00 | - | 15 | 106 | 49.78% |
| ALB250620C00155000 | 2024-04-09 12:36PM EDT | 2025-06-20 | 21.73 | 17.55 | 19.15 | 0.00 | - | - | 1 | 50.48% |
| ALB260116C00155000 | 2024-05-06 10:52AM EDT | 2026-01-16 | 25.60 | 25.55 | 27.30 | 0.00 | - | 1 | 76 | 51.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00155000 | 2024-04-18 11:00AM EDT | 2024-05-17 | 41.85 | 23.30 | 26.20 | 0.00 | - | 1 | 0 | 91.46% |
| ALB240621P00155000 | 2024-04-16 12:41PM EDT | 2024-06-21 | 39.90 | 24.05 | 26.45 | 0.00 | - | 12 | 383 | 45.48% |
| ALB240920P00155000 | 2024-05-07 9:39AM EDT | 2024-09-20 | 29.80 | 29.00 | 31.35 | +0.75 | +2.58% | 1 | 53 | 46.10% |
| ALB241220P00155000 | 2024-05-02 1:29PM EDT | 2024-12-20 | 37.13 | 32.75 | 34.05 | 0.00 | - | - | 2 | 42.88% |
| ALB250117P00155000 | 2024-05-07 10:08AM EDT | 2025-01-17 | 31.17 | 32.10 | 34.30 | 0.00 | - | 1 | 470 | 41.07% |
| ALB250321P00155000 | 2024-04-30 10:09AM EDT | 2025-03-21 | 42.11 | 34.25 | 36.10 | 0.00 | - | 19 | 29 | 40.67% |
| ALB250620P00155000 | 2024-03-27 11:32AM EDT | 2025-06-20 | 42.30 | 47.20 | 48.05 | 0.00 | - | 2 | 6 | 57.05% |
| ALB260116P00155000 | 2024-04-01 1:05PM EDT | 2026-01-16 | 44.20 | 46.40 | 48.05 | 0.00 | - | 5 | 44 | 47.01% |
© 2024 Yahoo. All rights reserved.