Singapore markets open in 3 hours 4 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
26,521.02 -54.97 (-0.21%) 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:200.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230929C00200000 | 2023-09-21 10:50AM EDT | 2023-09-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 231 | 53.91% |
| ALB231006C00200000 | 2023-09-22 3:34PM EDT | 2023-10-06 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 3 | 75 | 48.93% |
| ALB231013C00200000 | 2023-09-22 3:56PM EDT | 2023-10-13 | 0.33 | 0.15 | 0.50 | -0.17 | -34.00% | 6 | 72 | 47.02% |
| ALB231020C00200000 | 2023-09-22 3:46PM EDT | 2023-10-20 | 0.40 | 0.45 | 0.55 | -0.15 | -27.27% | 175 | 729 | 41.31% |
| ALB231027C00200000 | 2023-09-22 10:00AM EDT | 2023-10-27 | 0.80 | 0.55 | 0.80 | +0.01 | +1.27% | 1 | 29 | 40.14% |
| ALB231117C00200000 | 2023-09-22 3:53PM EDT | 2023-11-17 | 2.07 | 2.05 | 2.25 | -0.28 | -11.91% | 48 | 736 | 42.26% |
| ALB231215C00200000 | 2023-09-22 3:45PM EDT | 2023-12-15 | 3.50 | 3.30 | 3.50 | -0.10 | -2.78% | 62 | 654 | 40.19% |
| ALB240119C00200000 | 2023-09-22 3:51PM EDT | 2024-01-19 | 5.10 | 5.00 | 5.30 | -0.40 | -7.27% | 31 | 700 | 39.84% |
| ALB240315C00200000 | 2023-09-22 3:57PM EDT | 2024-03-15 | 8.60 | 8.50 | 8.80 | -0.60 | -6.52% | 11 | 91 | 41.60% |
| ALB240621C00200000 | 2023-09-21 10:26AM EDT | 2024-06-21 | 14.20 | 13.40 | 14.00 | 0.00 | - | 5 | 75 | 42.87% |
| ALB250117C00200000 | 2023-09-22 2:54PM EDT | 2025-01-17 | 23.10 | 22.70 | 23.20 | +0.30 | +1.32% | 29 | 438 | 44.34% |
| ALB260116C00200000 | 2023-09-22 11:43AM EDT | 2026-01-16 | 35.90 | 34.30 | 36.00 | +0.10 | +0.28% | 1 | 5 | 46.01% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230929P00200000 | 2023-09-19 10:01AM EDT | 2023-09-29 | 19.15 | 30.90 | 32.20 | 0.00 | - | 1 | 1 | 82.42% |
| ALB231006P00200000 | 2023-09-18 11:46AM EDT | 2023-10-06 | 17.88 | 31.20 | 32.30 | 0.00 | - | 1 | 13 | 58.59% |
| ALB231013P00200000 | 2023-09-15 10:33AM EDT | 2023-10-13 | 13.70 | 31.00 | 32.60 | 0.00 | - | 1 | 19 | 52.52% |
| ALB231020P00200000 | 2023-09-22 2:45PM EDT | 2023-10-20 | 32.05 | 31.00 | 32.50 | +1.13 | +3.65% | 7 | 315 | 43.80% |
| ALB231027P00200000 | 2023-09-13 10:44AM EDT | 2023-10-27 | 17.50 | 31.20 | 32.60 | 0.00 | - | - | 1 | 40.28% |
| ALB231117P00200000 | 2023-09-22 3:38PM EDT | 2023-11-17 | 31.90 | 32.40 | 33.00 | +0.80 | +2.57% | 16 | 788 | 35.13% |
| ALB231215P00200000 | 2023-09-22 3:33PM EDT | 2023-12-15 | 32.79 | 33.10 | 33.90 | +0.04 | +0.12% | 19 | 223 | 33.72% |
| ALB240119P00200000 | 2023-09-21 2:12PM EDT | 2024-01-19 | 32.80 | 34.20 | 34.80 | 0.00 | - | 31 | 1,987 | 31.91% |
| ALB240315P00200000 | 2023-09-21 2:12PM EDT | 2024-03-15 | 35.00 | 36.30 | 36.90 | 0.00 | - | 2 | 32 | 32.32% |
| ALB240621P00200000 | 2023-09-22 9:45AM EDT | 2024-06-21 | 37.30 | 39.00 | 40.10 | -1.14 | -2.97% | 4 | 531 | 32.35% |
| ALB250117P00200000 | 2023-09-21 12:08PM EDT | 2025-01-17 | 44.16 | 44.50 | 45.10 | 0.00 | - | 12 | 2,184 | 31.31% |
| ALB260116P00200000 | 2023-09-21 11:30AM EDT | 2026-01-16 | 49.60 | 48.60 | 50.90 | 0.00 | - | 5 | 25 | 29.47% |
© 2023 Yahoo. All rights reserved.
