Singapore markets open in 2 hours 51 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
27,419.30 +248.48 (+0.91%) 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:170.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB231006C00170000 | 2023-10-02 3:59PM EDT | 2023-10-06 | 0.80 | 0.70 | 0.80 | -2.95 | -78.67% | 344 | 126 | 42.43% |
| ALB231013C00170000 | 2023-10-02 2:15PM EDT | 2023-10-13 | 2.35 | 1.95 | 2.10 | -5.05 | -68.24% | 8 | 48 | 41.65% |
| ALB231020C00170000 | 2023-10-02 3:51PM EDT | 2023-10-20 | 3.10 | 3.00 | 3.20 | -3.50 | -53.03% | 175 | 423 | 41.53% |
| ALB231027C00170000 | 2023-10-02 2:55PM EDT | 2023-10-27 | 3.94 | 3.90 | 4.20 | -7.29 | -64.92% | 13 | 46 | 41.75% |
| ALB231103C00170000 | 2023-10-02 1:48PM EDT | 2023-11-03 | 5.82 | 5.40 | 6.00 | -4.18 | -41.80% | 7 | 35 | 46.73% |
| ALB231110C00170000 | 2023-10-02 10:37AM EDT | 2023-11-10 | 8.50 | 6.60 | 7.10 | -2.71 | -24.17% | 1 | 23 | 47.71% |
| ALB231117C00170000 | 2023-10-02 3:08PM EDT | 2023-11-17 | 7.40 | 7.40 | 7.60 | -5.20 | -41.27% | 55 | 343 | 46.20% |
| ALB231215C00170000 | 2023-10-02 1:48PM EDT | 2023-12-15 | 9.80 | 9.70 | 10.00 | -4.04 | -29.19% | 22 | 86 | 44.85% |
| ALB240119C00170000 | 2023-10-02 1:53PM EDT | 2024-01-19 | 12.60 | 12.20 | 12.50 | -3.90 | -23.64% | 5 | 139 | 44.09% |
| ALB240315C00170000 | 2023-09-28 3:59PM EDT | 2024-03-15 | 22.55 | 16.50 | 16.80 | 0.00 | - | 45 | 0 | 45.74% |
| ALB240621C00170000 | 2023-09-29 9:30AM EDT | 2024-06-21 | 30.30 | 22.10 | 22.50 | 0.00 | - | 5 | 38 | 46.62% |
| ALB250117C00170000 | 2023-10-02 2:15PM EDT | 2025-01-17 | 32.40 | 31.70 | 32.20 | -4.30 | -11.72% | 78 | 209 | 48.06% |
| ALB260116C00170000 | 2023-09-29 2:57PM EDT | 2026-01-16 | 47.70 | 41.20 | 44.90 | -0.60 | -1.24% | 1 | 6 | 49.51% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB231006P00170000 | 2023-10-02 3:03PM EDT | 2023-10-06 | 8.84 | 7.90 | 8.50 | +5.46 | +161.54% | 39 | 575 | 44.58% |
| ALB231013P00170000 | 2023-09-29 11:39AM EDT | 2023-10-13 | 3.50 | 9.10 | 9.50 | 0.00 | - | 12 | 1,198 | 39.75% |
| ALB231020P00170000 | 2023-10-02 3:46PM EDT | 2023-10-20 | 9.93 | 10.10 | 10.30 | +3.83 | +62.79% | 11 | 1,142 | 37.84% |
| ALB231027P00170000 | 2023-10-02 2:47PM EDT | 2023-10-27 | 11.18 | 10.70 | 11.20 | +4.06 | +57.02% | 10 | 94 | 38.09% |
| ALB231103P00170000 | 2023-09-28 2:32PM EDT | 2023-11-03 | 7.60 | 12.10 | 13.20 | 0.00 | - | 8 | 17 | 44.66% |
| ALB231110P00170000 | 2023-09-29 3:17PM EDT | 2023-11-10 | 9.23 | 13.00 | 13.80 | 0.00 | - | 2 | 3 | 43.46% |
| ALB231117P00170000 | 2023-10-02 2:33PM EDT | 2023-11-17 | 13.90 | 13.60 | 14.10 | +5.50 | +65.48% | 47 | 1,269 | 41.42% |
| ALB231215P00170000 | 2023-10-02 11:26AM EDT | 2023-12-15 | 14.05 | 15.60 | 16.00 | +2.45 | +21.12% | 14 | 0 | 39.39% |
| ALB240119P00170000 | 2023-10-02 2:50PM EDT | 2024-01-19 | 17.83 | 17.50 | 17.80 | +5.60 | +45.79% | 9 | 906 | 37.64% |
| ALB240315P00170000 | 2023-10-02 10:13AM EDT | 2024-03-15 | 18.60 | 20.50 | 21.00 | +2.80 | +17.72% | 27 | 208 | 38.00% |
| ALB240621P00170000 | 2023-09-26 1:24PM EDT | 2024-06-21 | 24.10 | 24.30 | 24.80 | 0.00 | - | 107 | 3,496 | 37.03% |
| ALB250117P00170000 | 2023-09-29 3:17PM EDT | 2025-01-17 | 28.40 | 30.30 | 30.70 | +1.20 | +4.41% | 18 | 2,098 | 35.65% |
| ALB260116P00170000 | 2023-10-02 10:54AM EDT | 2026-01-16 | 35.65 | 35.50 | 37.00 | +1.15 | +3.33% | 2 | 9 | 33.29% |
© 2023 Yahoo. All rights reserved.
