Singapore markets open in 2 hours 54 minutes
Straits Times Index
3,208.86 -8.55 (-0.27%) S&P 500
4,288.39 +0.34 (+0.01%) Dow
33,433.35 -74.15 (-0.22%) Nasdaq
13,307.77 +88.45 (+0.67%) Bitcoin USD
27,467.97 +291.75 (+1.07%) CMC Crypto 200
593.63 -9.91 (-1.64%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB231006C00160000 | 2023-10-02 3:37PM EDT | 2023-10-06 | 4.27 | 4.60 | 4.80 | -5.63 | -56.87% | 242 | 57 | 46.00% |
| ALB231013C00160000 | 2023-09-29 1:26PM EDT | 2023-10-13 | 6.60 | 6.20 | 6.40 | -7.00 | -51.47% | 1 | 3 | 43.79% |
| ALB231020C00160000 | 2023-10-02 3:37PM EDT | 2023-10-20 | 7.20 | 7.50 | 7.70 | -7.56 | -51.22% | 22 | 144 | 43.79% |
| ALB231027C00160000 | 2023-10-02 3:08PM EDT | 2023-10-27 | 8.25 | 8.40 | 8.90 | -5.75 | -41.07% | 2 | 4 | 44.51% |
| ALB231103C00160000 | 2023-10-02 12:48PM EDT | 2023-11-03 | 10.80 | 10.10 | 10.70 | -1.20 | -10.00% | 2 | 20 | 48.89% |
| ALB231117C00160000 | 2023-10-02 3:46PM EDT | 2023-11-17 | 12.30 | 12.20 | 12.40 | -5.10 | -29.31% | 172 | 658 | 48.39% |
| ALB231215C00160000 | 2023-10-02 10:24AM EDT | 2023-12-15 | 17.31 | 14.60 | 14.80 | -4.19 | -19.49% | 4 | 81 | 46.60% |
| ALB240119C00160000 | 2023-09-29 3:09PM EDT | 2024-01-19 | 17.21 | 17.10 | 17.40 | -5.19 | -23.17% | 2 | 72 | 45.91% |
| ALB240315C00160000 | 2023-09-28 10:30AM EDT | 2024-03-15 | 23.74 | 21.30 | 21.80 | 0.00 | - | 1 | 19 | 47.63% |
| ALB240621C00160000 | 2023-09-28 1:43PM EDT | 2024-06-21 | 33.00 | 26.90 | 27.30 | 0.00 | - | 3 | 0 | 48.00% |
| ALB250117C00160000 | 2023-10-02 11:03AM EDT | 2025-01-17 | 38.55 | 36.20 | 37.00 | -4.55 | -10.56% | 1 | 16 | 49.46% |
| ALB260116C00160000 | 2023-09-27 12:35PM EDT | 2026-01-16 | 47.64 | 46.00 | 49.00 | 0.00 | - | 5 | 0 | 50.21% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB231006P00160000 | 2023-10-02 3:59PM EDT | 2023-10-06 | 1.97 | 1.95 | 2.15 | +1.29 | +189.71% | 154 | 495 | 42.68% |
| ALB231013P00160000 | 2023-10-02 3:48PM EDT | 2023-10-13 | 3.60 | 3.40 | 3.70 | +2.19 | +155.32% | 22 | 223 | 41.26% |
| ALB231020P00160000 | 2023-10-02 2:55PM EDT | 2023-10-20 | 4.80 | 4.50 | 4.70 | +2.21 | +85.33% | 37 | 1,538 | 39.72% |
| ALB231027P00160000 | 2023-10-02 2:34PM EDT | 2023-10-27 | 5.90 | 5.40 | 5.80 | +2.80 | +90.32% | 26 | 89 | 40.44% |
| ALB231103P00160000 | 2023-10-02 1:48PM EDT | 2023-11-03 | 7.28 | 6.90 | 7.40 | +3.55 | +95.17% | 3 | 13 | 44.26% |
| ALB231110P00160000 | 2023-10-02 11:31AM EDT | 2023-11-10 | 6.64 | 7.80 | 8.40 | +2.56 | +62.75% | 1 | 1 | 44.93% |
| ALB231117P00160000 | 2023-10-02 3:47PM EDT | 2023-11-17 | 8.71 | 8.50 | 8.80 | +2.59 | +42.32% | 116 | 1,720 | 43.20% |
| ALB231215P00160000 | 2023-10-02 3:38PM EDT | 2023-12-15 | 10.90 | 10.50 | 10.80 | +3.54 | +48.10% | 79 | 529 | 41.11% |
| ALB240119P00160000 | 2023-10-02 12:36PM EDT | 2024-01-19 | 13.03 | 12.40 | 12.70 | +3.53 | +37.16% | 8 | 0 | 39.37% |
| ALB240315P00160000 | 2023-10-02 2:51PM EDT | 2024-03-15 | 15.76 | 15.50 | 15.80 | +4.36 | +38.25% | 41 | 415 | 39.27% |
| ALB240621P00160000 | 2023-09-29 3:22PM EDT | 2024-06-21 | 16.73 | 19.40 | 19.80 | 0.00 | - | 20 | 297 | 38.55% |
| ALB250117P00160000 | 2023-10-02 3:49PM EDT | 2025-01-17 | 25.50 | 25.20 | 26.00 | +2.70 | +11.84% | 19 | 153 | 37.40% |
| ALB260116P00160000 | 2023-09-25 3:25PM EDT | 2026-01-16 | 29.54 | 29.30 | 32.00 | 0.00 | - | 6 | 5 | 34.47% |
© 2023 Yahoo. All rights reserved.
