Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,208.30 +20.63 (+0.40%) Dow
39,255.20 +198.81 (+0.51%) Nasdaq
16,349.00 +46.24 (+0.28%) Bitcoin USD
61,571.84 -946.77 (-1.51%) CMC Crypto 200
1,324.39 +24.29 (+1.87%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00100000 | 2024-05-08 10:05AM EDT | 2024-05-10 | 30.05 | 29.25 | 32.25 | 0.00 | - | 1 | 5 | 253.91% |
| ALB240517C00100000 | 2024-05-07 1:24PM EDT | 2024-05-17 | 33.37 | 29.85 | 32.00 | 0.00 | - | 9 | 324 | 108.40% |
| ALB240524C00100000 | 2024-04-17 3:56PM EDT | 2024-05-24 | 16.95 | 29.60 | 32.35 | 0.00 | - | 5 | 5 | 92.68% |
| ALB240531C00100000 | 2024-04-26 1:57PM EDT | 2024-05-31 | 19.13 | 29.75 | 32.70 | 0.00 | - | 1 | 1 | 84.91% |
| ALB240621C00100000 | 2024-05-06 12:24PM EDT | 2024-06-21 | 30.86 | 30.05 | 33.20 | 0.00 | - | 2 | 329 | 68.04% |
| ALB240920C00100000 | 2024-05-08 9:42AM EDT | 2024-09-20 | 32.50 | 34.15 | 35.65 | 0.00 | - | 1 | 40 | 53.31% |
| ALB241220C00100000 | 2024-04-19 2:29PM EDT | 2024-12-20 | 27.05 | 38.65 | 39.25 | 0.00 | - | 8 | 5 | 53.48% |
| ALB250117C00100000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 35.60 | 38.50 | 40.45 | 0.00 | - | 13 | 236 | 52.17% |
| ALB250321C00100000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 29.58 | 41.50 | 42.35 | 0.00 | - | - | 1 | 53.72% |
| ALB250620C00100000 | 2024-05-07 10:08AM EDT | 2025-06-20 | 47.90 | 43.80 | 45.75 | 0.00 | - | 3 | 19 | 54.31% |
| ALB260116C00100000 | 2024-05-07 1:49PM EDT | 2026-01-16 | 51.55 | 49.15 | 50.55 | 0.00 | - | 5 | 115 | 53.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00100000 | 2024-05-07 10:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.38 | 0.00 | - | 17 | 3,806 | 196.48% |
| ALB240517P00100000 | 2024-05-09 9:35AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.10 | 0.00 | - | 2 | 1,333 | 78.52% |
| ALB240524P00100000 | 2024-05-08 10:13AM EDT | 2024-05-24 | 0.20 | 0.11 | 0.31 | 0.00 | - | 2 | 73 | 70.61% |
| ALB240531P00100000 | 2024-05-09 10:16AM EDT | 2024-05-31 | 0.17 | 0.10 | 0.74 | -0.03 | -15.00% | 3 | 302 | 67.14% |
| ALB240607P00100000 | 2024-05-06 2:07PM EDT | 2024-06-07 | 0.30 | 0.16 | 0.75 | 0.00 | - | 1 | 16 | 59.77% |
| ALB240621P00100000 | 2024-05-08 3:45PM EDT | 2024-06-21 | 0.47 | 0.42 | 0.52 | +0.01 | +2.17% | 2 | 3,987 | 50.78% |
| ALB240920P00100000 | 2024-05-09 10:06AM EDT | 2024-09-20 | 3.10 | 2.83 | 2.98 | -0.05 | -1.59% | 1 | 1,288 | 47.29% |
| ALB241220P00100000 | 2024-05-08 11:28AM EDT | 2024-12-20 | 5.80 | 5.35 | 5.60 | 0.00 | - | 9 | 60 | 47.05% |
| ALB250117P00100000 | 2024-05-09 10:10AM EDT | 2025-01-17 | 6.30 | 5.95 | 6.65 | +0.20 | +3.28% | 10 | 1,441 | 47.99% |
| ALB250321P00100000 | 2024-04-29 1:15PM EDT | 2025-03-21 | 9.95 | 7.30 | 7.65 | 0.00 | - | 1 | 101 | 45.94% |
| ALB250620P00100000 | 2024-05-06 3:14PM EDT | 2025-06-20 | 10.00 | 9.00 | 9.60 | 0.00 | - | 2 | 542 | 45.47% |
| ALB260116P00100000 | 2024-05-09 9:53AM EDT | 2026-01-16 | 13.40 | 13.00 | 13.60 | -1.20 | -8.22% | 1 | 133 | 44.91% |
© 2024 Yahoo. All rights reserved.