Singapore markets open in 2 hours 48 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
27,390.75 +198.59 (+0.73%) 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:180.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB231006C00180000 | 2023-10-02 3:17PM EDT | 2023-10-06 | 0.13 | 0.15 | 0.20 | -0.60 | -82.19% | 51 | 306 | 50.88% |
| ALB231013C00180000 | 2023-10-02 3:23PM EDT | 2023-10-13 | 0.55 | 0.50 | 0.65 | -1.20 | -68.57% | 27 | 85 | 44.26% |
| ALB231020C00180000 | 2023-10-02 3:49PM EDT | 2023-10-20 | 1.08 | 1.05 | 1.20 | -2.02 | -65.16% | 192 | 461 | 42.18% |
| ALB231027C00180000 | 2023-10-02 3:48PM EDT | 2023-10-27 | 1.65 | 1.60 | 1.80 | -1.97 | -54.42% | 71 | 0 | 41.47% |
| ALB231103C00180000 | 2023-10-02 12:59PM EDT | 2023-11-03 | 3.30 | 2.90 | 3.20 | -1.90 | -36.54% | 101 | 33 | 46.44% |
| ALB231110C00180000 | 2023-09-29 2:56PM EDT | 2023-11-10 | 4.02 | 3.60 | 3.90 | -2.53 | -38.63% | 1 | 2 | 46.16% |
| ALB231117C00180000 | 2023-10-02 2:33PM EDT | 2023-11-17 | 4.37 | 4.20 | 4.40 | -2.58 | -37.12% | 165 | 361 | 45.12% |
| ALB231215C00180000 | 2023-10-02 2:26PM EDT | 2023-12-15 | 6.43 | 6.20 | 6.40 | -2.87 | -30.86% | 11 | 247 | 43.38% |
| ALB240119C00180000 | 2023-10-02 11:50AM EDT | 2024-01-19 | 9.20 | 8.50 | 8.70 | -5.00 | -35.21% | 11 | 257 | 42.74% |
| ALB240315C00180000 | 2023-10-02 3:56PM EDT | 2024-03-15 | 12.90 | 12.50 | 12.90 | -5.60 | -30.27% | 4 | 174 | 44.72% |
| ALB240621C00180000 | 2023-09-29 10:55AM EDT | 2024-06-21 | 24.90 | 18.00 | 18.40 | 0.00 | - | 3 | 53 | 45.53% |
| ALB250117C00180000 | 2023-09-29 3:35PM EDT | 2025-01-17 | 32.50 | 27.50 | 28.20 | 0.00 | - | 3 | 33 | 47.26% |
| ALB260116C00180000 | 2023-09-22 2:53PM EDT | 2026-01-16 | 42.50 | 38.10 | 39.60 | 0.00 | - | 4 | 5 | 47.29% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB231006P00180000 | 2023-10-02 10:36AM EDT | 2023-10-06 | 13.78 | 16.90 | 18.10 | +6.87 | +99.42% | 2 | 0 | 64.36% |
| ALB231013P00180000 | 2023-10-02 3:21PM EDT | 2023-10-13 | 18.41 | 17.20 | 18.30 | +10.51 | +133.04% | 17 | 76 | 45.36% |
| ALB231020P00180000 | 2023-10-02 2:38PM EDT | 2023-10-20 | 18.90 | 17.70 | 18.80 | +6.90 | +57.50% | 15 | 750 | 42.31% |
| ALB231027P00180000 | 2023-10-02 10:03AM EDT | 2023-10-27 | 14.10 | 18.20 | 19.30 | +4.10 | +41.00% | 1 | 0 | 40.71% |
| ALB231103P00180000 | 2023-09-28 12:43PM EDT | 2023-11-03 | 12.87 | 19.40 | 20.40 | 0.00 | - | 1 | 6 | 43.90% |
| ALB231117P00180000 | 2023-10-02 2:19PM EDT | 2023-11-17 | 20.70 | 20.40 | 21.00 | +5.20 | +33.55% | 64 | 394 | 40.04% |
| ALB231215P00180000 | 2023-10-02 2:51PM EDT | 2023-12-15 | 22.62 | 21.90 | 22.50 | +5.02 | +28.52% | 103 | 613 | 37.73% |
| ALB240119P00180000 | 2023-10-02 2:55PM EDT | 2024-01-19 | 24.20 | 23.60 | 24.10 | +7.00 | +40.70% | 124 | 1,768 | 36.17% |
| ALB240315P00180000 | 2023-10-02 10:15AM EDT | 2024-03-15 | 24.10 | 26.40 | 27.00 | +3.70 | +18.14% | 11 | 346 | 36.52% |
| ALB240621P00180000 | 2023-09-28 3:41PM EDT | 2024-06-21 | 25.70 | 30.10 | 30.60 | 0.00 | - | 17 | 621 | 35.69% |
| ALB250117P00180000 | 2023-10-02 12:28PM EDT | 2025-01-17 | 35.40 | 35.80 | 36.30 | +0.30 | +0.85% | 10 | 822 | 34.42% |
| ALB260116P00180000 | 2023-09-28 2:35PM EDT | 2026-01-16 | 37.50 | 40.90 | 42.50 | 0.00 | - | 3 | 3 | 32.22% |
© 2023 Yahoo. All rights reserved.
