Singapore markets open in 3 hours 34 minutes
Straits Times Index
3,204.82 +2.01 (+0.06%) S&P 500
4,320.06 -9.94 (-0.23%) Dow
33,963.84 -106.56 (-0.31%) Nasdaq
13,211.81 -12.19 (-0.09%) Bitcoin USD
26,475.98 -121.83 (-0.46%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230929C00190000 | 2023-09-22 2:45PM EDT | 2023-09-29 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 9 | 372 | 54.20% |
| ALB231006C00190000 | 2023-09-22 1:13PM EDT | 2023-10-06 | 0.25 | 0.30 | 0.40 | -0.15 | -37.50% | 8 | 38 | 42.43% |
| ALB231013C00190000 | 2023-09-22 3:09PM EDT | 2023-10-13 | 0.70 | 0.60 | 0.80 | -0.18 | -20.45% | 21 | 35 | 40.55% |
| ALB231020C00190000 | 2023-09-22 3:46PM EDT | 2023-10-20 | 1.05 | 1.00 | 1.15 | -0.25 | -19.23% | 34 | 1,029 | 38.70% |
| ALB231027C00190000 | 2023-09-22 2:27PM EDT | 2023-10-27 | 1.50 | 1.40 | 1.80 | -0.30 | -16.67% | 19 | 28 | 39.82% |
| ALB231117C00190000 | 2023-09-22 1:49PM EDT | 2023-11-17 | 3.70 | 3.60 | 3.90 | -0.46 | -11.06% | 64 | 501 | 42.31% |
| ALB231215C00190000 | 2023-09-22 3:24PM EDT | 2023-12-15 | 5.50 | 5.40 | 5.60 | -0.52 | -8.64% | 15 | 230 | 40.77% |
| ALB240119C00190000 | 2023-09-22 3:50PM EDT | 2024-01-19 | 7.59 | 7.50 | 7.80 | -0.53 | -6.53% | 13 | 193 | 40.63% |
| ALB240315C00190000 | 2023-09-21 10:46AM EDT | 2024-03-15 | 12.20 | 11.10 | 11.80 | 0.00 | - | 12 | 101 | 42.59% |
| ALB240621C00190000 | 2023-09-22 2:43PM EDT | 2024-06-21 | 17.00 | 16.20 | 17.30 | -0.50 | -2.86% | 23 | 45 | 43.75% |
| ALB250117C00190000 | 2023-09-22 3:06PM EDT | 2025-01-17 | 26.90 | 26.30 | 26.70 | -0.08 | -0.30% | 57 | 206 | 45.08% |
| ALB260116C00190000 | 2023-09-20 1:55PM EDT | 2026-01-16 | 43.80 | 37.80 | 40.50 | 0.00 | - | 1 | 1 | 47.63% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230929P00190000 | 2023-09-21 3:27PM EDT | 2023-09-29 | 21.60 | 21.00 | 22.20 | +0.97 | +4.70% | 10 | 91 | 62.84% |
| ALB231006P00190000 | 2023-09-21 2:11PM EDT | 2023-10-06 | 20.82 | 21.00 | 22.60 | +0.94 | +4.73% | 9 | 38 | 50.49% |
| ALB231013P00190000 | 2023-09-22 11:42AM EDT | 2023-10-13 | 20.86 | 21.00 | 22.80 | -0.29 | -1.37% | 3 | 16 | 43.29% |
| ALB231020P00190000 | 2023-09-22 3:55PM EDT | 2023-10-20 | 22.32 | 21.80 | 22.70 | +1.12 | +5.28% | 12 | 735 | 36.18% |
| ALB231027P00190000 | 2023-09-21 2:17PM EDT | 2023-10-27 | 20.69 | 21.80 | 23.30 | 0.00 | - | 2 | 19 | 37.56% |
| ALB231117P00190000 | 2023-09-22 1:34PM EDT | 2023-11-17 | 24.30 | 23.90 | 24.70 | +1.20 | +5.19% | 15 | 543 | 37.43% |
| ALB231215P00190000 | 2023-09-22 11:15AM EDT | 2023-12-15 | 25.40 | 25.30 | 25.80 | +1.40 | +5.83% | 6 | 327 | 34.88% |
| ALB240119P00190000 | 2023-09-21 2:17PM EDT | 2024-01-19 | 25.43 | 26.60 | 27.20 | 0.00 | - | 134 | 6,365 | 33.64% |
| ALB240315P00190000 | 2023-09-22 3:07PM EDT | 2024-03-15 | 29.00 | 29.30 | 29.80 | +1.45 | +5.26% | 1 | 121 | 33.97% |
| ALB240621P00190000 | 2023-09-18 9:31AM EDT | 2024-06-21 | 25.30 | 32.40 | 33.30 | 0.00 | - | 20 | 1,204 | 33.57% |
| ALB250117P00190000 | 2023-09-21 3:58PM EDT | 2025-01-17 | 37.60 | 38.20 | 38.90 | 0.00 | - | 75 | 3,570 | 32.65% |
| ALB260116P00190000 | 2023-09-12 3:34PM EDT | 2026-01-16 | 39.30 | 43.70 | 46.90 | 0.00 | - | - | 42 | 32.51% |
© 2023 Yahoo. All rights reserved.
