Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,300.45 +130.32 (+0.21%) CMC Crypto 200
1,316.57 +39.59 (+3.10%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00130000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.27 | 2.21 | 2.33 | +0.57 | +33.53% | 560 | 206 | 48.34% |
| ALB240517C00130000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.65 | 3.60 | 3.80 | +0.15 | +4.29% | 303 | 1,156 | 48.27% |
| ALB240524C00130000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 4.95 | 4.05 | 5.00 | +0.90 | +22.22% | 415 | 527 | 49.00% |
| ALB240531C00130000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 5.73 | 4.90 | 6.10 | +0.81 | +16.46% | 44 | 70 | 50.10% |
| ALB240607C00130000 | 2024-05-02 3:41PM EDT | 2024-06-07 | 7.65 | 6.15 | 6.95 | +2.30 | +42.99% | 3 | 18 | 50.09% |
| ALB240621C00130000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 7.71 | 7.70 | 7.85 | +0.35 | +4.76% | 248 | 2,248 | 47.01% |
| ALB240920C00130000 | 2024-05-03 2:39PM EDT | 2024-09-20 | 15.08 | 14.80 | 15.00 | +1.98 | +15.11% | 156 | 387 | 50.02% |
| ALB241220C00130000 | 2024-05-02 11:40AM EDT | 2024-12-20 | 18.35 | 18.95 | 20.20 | 0.00 | - | 1 | 17 | 50.52% |
| ALB250117C00130000 | 2024-05-03 1:10PM EDT | 2025-01-17 | 21.05 | 21.05 | 22.30 | +0.78 | +3.85% | 4 | 426 | 52.66% |
| ALB250321C00130000 | 2024-04-29 9:46AM EDT | 2025-03-21 | 23.20 | 23.55 | 25.50 | 0.00 | - | 3 | 26 | 53.28% |
| ALB250620C00130000 | 2024-04-08 10:36AM EDT | 2025-06-20 | 31.28 | 26.15 | 27.95 | 0.00 | - | 1 | 7 | 51.81% |
| ALB260116C00130000 | 2024-05-03 2:06PM EDT | 2026-01-16 | 34.17 | 33.30 | 34.90 | +1.67 | +5.14% | 11 | 75 | 53.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00130000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.95 | 3.90 | 5.15 | -1.85 | -31.90% | 77 | 77 | 52.93% |
| ALB240517P00130000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 5.25 | 5.20 | 5.45 | -1.81 | -25.64% | 54 | 1,053 | 45.67% |
| ALB240524P00130000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 6.34 | 5.50 | 6.75 | -1.71 | -21.24% | 4 | 39 | 47.74% |
| ALB240531P00130000 | 2024-05-03 10:41AM EDT | 2024-05-31 | 6.12 | 6.75 | 8.85 | -4.25 | -40.98% | 1 | 1 | 56.21% |
| ALB240621P00130000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 8.90 | 9.00 | 9.15 | -2.45 | -21.59% | 70 | 1,652 | 43.79% |
| ALB240920P00130000 | 2024-05-03 10:53AM EDT | 2024-09-20 | 14.25 | 14.75 | 15.00 | -2.26 | -13.69% | 10 | 4,835 | 44.31% |
| ALB241220P00130000 | 2024-05-03 10:28AM EDT | 2024-12-20 | 18.37 | 18.40 | 19.25 | -2.48 | -11.89% | 1 | 14 | 44.99% |
| ALB250117P00130000 | 2024-05-03 12:41PM EDT | 2025-01-17 | 19.70 | 19.30 | 20.85 | -1.85 | -8.58% | 10 | 1,868 | 46.25% |
| ALB250321P00130000 | 2024-05-01 2:03PM EDT | 2025-03-21 | 26.35 | 20.40 | 21.75 | 0.00 | - | 7 | 125 | 43.37% |
| ALB250620P00130000 | 2024-05-03 11:08AM EDT | 2025-06-20 | 23.20 | 21.75 | 24.85 | -2.32 | -9.09% | 54 | 209 | 44.09% |
| ALB260116P00130000 | 2024-05-02 2:56PM EDT | 2026-01-16 | 28.90 | 27.00 | 28.85 | 0.00 | - | 10 | 128 | 42.04% |
© 2024 Yahoo. All rights reserved.