Singapore markets open in 2 hours

Albemarle Corporation (ALB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
162.41-7.63 (-4.49%)
At close: 04:00PM EDT
162.55 +0.14 (+0.09%)
After hours: 06:51PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB231006C002100002023-09-29 2:52PM EDT2023-10-060.050.000.250.00-144102.34%
ALB231013C002100002023-09-21 3:57PM EDT2023-10-130.250.000.350.00-20069.34%
ALB231020C002100002023-10-02 2:39PM EDT2023-10-200.150.100.25-0.25-62.50%955355.08%
ALB231027C002100002023-10-02 12:11PM EDT2023-10-270.320.200.45-0.13-28.89%112452.15%
ALB231103C002100002023-10-02 12:17PM EDT2023-11-030.480.300.65-0.47-49.47%104752.78%
ALB231110C002100002023-10-02 3:58PM EDT2023-11-100.500.500.60-0.78-60.94%3947.17%
ALB231117C002100002023-10-02 3:02PM EDT2023-11-170.700.650.75-0.60-46.15%191,02545.58%
ALB231215C002100002023-10-02 3:27PM EDT2023-12-151.501.401.55-1.93-56.27%332642.85%
ALB240119C002100002023-10-02 12:31PM EDT2024-01-192.702.502.65-2.10-43.75%13971741.17%
ALB240315C002100002023-10-02 3:04PM EDT2024-03-155.005.005.20-3.00-37.50%85942.15%
ALB240621C002100002023-10-02 3:05PM EDT2024-06-219.189.209.60-3.02-24.75%518843.17%
ALB250117C002100002023-10-02 11:03AM EDT2025-01-1719.3017.6018.30-4.10-17.52%120444.87%
ALB260116C002100002023-09-26 11:35AM EDT2026-01-1630.0027.8030.400.00-1346.19%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB231006P002100002023-09-06 11:08AM EDT2023-10-0620.0047.0048.200.00-1076.56%
ALB231013P002100002023-09-15 11:10AM EDT2023-10-1323.9846.9048.200.00-4086.43%
ALB231020P002100002023-09-27 9:52AM EDT2023-10-2046.2046.7048.300.00-1370.90%
ALB231117P002100002023-09-27 3:30PM EDT2023-11-1746.7446.9048.500.00-247747.61%
ALB231215P002100002023-09-29 9:40AM EDT2023-12-1536.2047.1048.400.00-7724836.74%
ALB240119P002100002023-09-29 2:29PM EDT2024-01-1941.0047.8048.600.00-71,21531.89%
ALB240315P002100002023-09-25 12:00PM EDT2024-03-1546.0049.0050.100.00-16033.00%
ALB240621P002100002023-09-26 10:41AM EDT2024-06-2150.4851.1052.100.00-517731.75%
ALB250117P002100002023-09-25 12:37PM EDT2025-01-1752.6655.6056.300.00-1972230.87%
ALB260116P002100002023-09-25 9:41AM EDT2026-01-1657.5359.7062.200.00-1029.87%