Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,978.77 -1,850.42 (-2.95%) CMC Crypto 200
1,262.30 -95.71 (-7.05%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00145000 | 2024-05-10 3:10PM EDT | 2024-05-17 | 0.17 | 0.10 | 0.13 | -0.19 | -52.78% | 26 | 565 | 45.51% |
| ALB240524C00145000 | 2024-05-10 2:47PM EDT | 2024-05-24 | 0.56 | 0.42 | 0.59 | -0.46 | -45.10% | 6 | 85 | 45.17% |
| ALB240531C00145000 | 2024-05-10 10:26AM EDT | 2024-05-31 | 1.01 | 0.79 | 1.14 | -0.72 | -41.62% | 1 | 101 | 44.95% |
| ALB240607C00145000 | 2024-05-09 2:20PM EDT | 2024-06-07 | 2.20 | 1.21 | 1.50 | 0.00 | - | 24 | 76 | 42.82% |
| ALB240614C00145000 | 2024-05-09 10:11AM EDT | 2024-06-14 | 2.37 | 1.53 | 2.11 | 0.00 | - | 2 | 4 | 43.64% |
| ALB240621C00145000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 2.47 | 2.25 | 2.40 | -1.16 | -31.96% | 27 | 1,249 | 42.00% |
| ALB240920C00145000 | 2024-05-10 10:08AM EDT | 2024-09-20 | 9.65 | 7.95 | 9.65 | -0.45 | -4.46% | 7 | 1,122 | 49.19% |
| ALB241220C00145000 | 2024-05-08 1:12PM EDT | 2024-12-20 | 14.69 | 13.85 | 14.20 | 0.00 | - | 1 | 153 | 49.29% |
| ALB250117C00145000 | 2024-05-06 1:49PM EDT | 2025-01-17 | 16.19 | 14.30 | 15.55 | 0.00 | - | 4 | 779 | 49.62% |
| ALB250321C00145000 | 2024-05-06 1:49PM EDT | 2025-03-21 | 18.89 | 17.70 | 19.30 | 0.00 | - | 2 | 42 | 50.53% |
| ALB250620C00145000 | 2024-03-21 2:03PM EDT | 2025-06-20 | 23.55 | 14.70 | 16.65 | 0.00 | - | - | 2 | 41.11% |
| ALB260116C00145000 | 2024-05-01 3:02PM EDT | 2026-01-16 | 26.80 | 28.15 | 28.95 | 0.00 | - | 1 | 56 | 51.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00145000 | 2024-04-29 3:54PM EDT | 2024-05-17 | 20.34 | 14.75 | 17.45 | 0.00 | - | 2 | 8 | 67.53% |
| ALB240524P00145000 | 2024-05-10 12:45PM EDT | 2024-05-24 | 15.40 | 15.00 | 17.05 | +1.98 | +14.75% | 20 | 20 | 63.01% |
| ALB240621P00145000 | 2024-05-07 3:20PM EDT | 2024-06-21 | 16.55 | 16.80 | 19.30 | 0.00 | - | 11 | 884 | 52.54% |
| ALB240920P00145000 | 2024-05-10 11:52AM EDT | 2024-09-20 | 22.30 | 21.20 | 23.00 | -12.68 | -36.25% | 12 | 691 | 42.47% |
| ALB241220P00145000 | 2024-05-07 2:24PM EDT | 2024-12-20 | 25.68 | 25.35 | 26.85 | 0.00 | - | - | 5 | 42.51% |
| ALB250117P00145000 | 2024-05-09 12:46PM EDT | 2025-01-17 | 25.90 | 26.70 | 27.50 | 0.00 | - | 1 | 1,378 | 41.61% |
| ALB250321P00145000 | 2024-04-16 12:30PM EDT | 2025-03-21 | 39.38 | 28.25 | 29.65 | 0.00 | - | 1 | 52 | 41.73% |
| ALB250620P00145000 | 2024-04-01 2:15PM EDT | 2025-06-20 | 34.10 | 35.55 | 37.45 | 0.00 | - | - | 1 | 51.08% |
| ALB260116P00145000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 41.35 | 35.05 | 37.00 | 0.00 | - | 1 | 10 | 40.81% |
© 2024 Yahoo. All rights reserved.