Singapore markets open in 3 hours 42 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,113.86 -2,213.03 (-3.34%) CMC Crypto 200
1,385.35 -38.75 (-2.72%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426C00110000 | 2024-04-24 12:44PM EDT | 2024-04-26 | 3.50 | 4.85 | 5.85 | -2.17 | -38.27% | 51 | 146 | 57.03% |
| ALB240503C00110000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 8.55 | 8.25 | 8.50 | -0.30 | -3.39% | 13 | 16 | 71.73% |
| ALB240510C00110000 | 2024-04-22 1:19PM EDT | 2024-05-10 | 8.05 | 8.90 | 9.50 | 0.00 | - | 4 | 3 | 64.12% |
| ALB240517C00110000 | 2024-04-24 3:40PM EDT | 2024-05-17 | 9.65 | 9.95 | 10.05 | +0.86 | +9.78% | 12 | 728 | 61.29% |
| ALB240524C00110000 | 2024-04-18 3:58PM EDT | 2024-05-24 | 9.40 | 9.95 | 11.70 | 0.00 | - | - | 1 | 60.50% |
| ALB240531C00110000 | 2024-04-18 1:48PM EDT | 2024-05-31 | 10.13 | 10.65 | 11.50 | 0.00 | - | - | 4 | 56.45% |
| ALB240621C00110000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 12.91 | 12.80 | 13.05 | -0.54 | -4.01% | 13 | 427 | 55.87% |
| ALB240920C00110000 | 2024-04-22 2:42PM EDT | 2024-09-20 | 17.30 | 18.30 | 18.85 | -0.40 | -2.26% | 1 | 209 | 55.14% |
| ALB250117C00110000 | 2024-04-22 1:11PM EDT | 2025-01-17 | 22.65 | 22.90 | 25.15 | 0.00 | - | 20 | 107 | 55.71% |
| ALB250321C00110000 | 2024-04-18 1:24PM EDT | 2025-03-21 | 24.75 | 25.25 | 26.75 | 0.00 | - | 1 | 4 | 54.92% |
| ALB260116C00110000 | 2024-04-24 3:47PM EDT | 2026-01-16 | 35.00 | 34.55 | 35.65 | +0.77 | +2.25% | 4 | 67 | 55.99% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426P00110000 | 2024-04-24 3:50PM EDT | 2024-04-26 | 0.35 | 0.29 | 0.50 | -0.44 | -55.70% | 40 | 1,361 | 54.00% |
| ALB240503P00110000 | 2024-04-24 2:41PM EDT | 2024-05-03 | 2.92 | 2.86 | 2.97 | -0.33 | -10.15% | 30 | 256 | 68.95% |
| ALB240510P00110000 | 2024-04-24 12:40PM EDT | 2024-05-10 | 4.74 | 3.60 | 3.85 | +0.47 | +11.01% | 13 | 117 | 61.89% |
| ALB240517P00110000 | 2024-04-24 11:34AM EDT | 2024-05-17 | 4.40 | 4.30 | 4.45 | -0.60 | -12.00% | 14 | 951 | 58.06% |
| ALB240524P00110000 | 2024-04-24 3:09PM EDT | 2024-05-24 | 5.53 | 4.25 | 5.80 | -0.07 | -1.25% | 5 | 39 | 56.30% |
| ALB240531P00110000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 5.38 | 5.35 | 6.20 | -0.62 | -10.33% | 15 | 30 | 56.24% |
| ALB240621P00110000 | 2024-04-24 3:31PM EDT | 2024-06-21 | 7.30 | 6.90 | 7.10 | +0.15 | +2.10% | 99 | 3,558 | 52.15% |
| ALB240920P00110000 | 2024-04-24 3:38PM EDT | 2024-09-20 | 11.85 | 11.55 | 11.75 | +0.33 | +2.86% | 77 | 1,185 | 49.62% |
| ALB241220P00110000 | 2024-04-23 11:08AM EDT | 2024-12-20 | 15.15 | 14.75 | 15.55 | 0.00 | - | 1 | 2 | 49.83% |
| ALB250117P00110000 | 2024-04-22 2:10PM EDT | 2025-01-17 | 16.82 | 15.35 | 16.75 | 0.00 | - | 69 | 2,893 | 50.37% |
| ALB250321P00110000 | 2024-04-24 11:39AM EDT | 2025-03-21 | 18.20 | 17.10 | 18.00 | +2.40 | +15.19% | 1 | 5 | 48.35% |
| ALB250620P00110000 | 2024-04-16 2:53PM EDT | 2025-06-20 | 20.20 | 18.35 | 20.45 | 0.00 | - | 1 | 17 | 48.08% |
| ALB260116P00110000 | 2024-04-23 10:31AM EDT | 2026-01-16 | 23.50 | 23.05 | 23.95 | 0.00 | - | 1 | 969 | 45.48% |
© 2024 Yahoo. All rights reserved.