UK markets open in 7 hours 16 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,312.10 +2.50 (+0.11%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,165.33 +682.74 (+1.47%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503C00090000 | 2024-05-02 9:51AM EDT | 90.00 | 32.81 | 33.90 | 36.40 | +9.33 | +39.74% | 1 | 1 | 334.38% |
| ALB240503C00100000 | 2024-05-01 3:59PM EDT | 100.00 | 19.40 | 24.10 | 27.00 | 0.00 | - | 2 | 2 | 176.56% |
| ALB240503C00102000 | 2024-04-26 1:18PM EDT | 102.00 | 16.10 | 21.75 | 24.35 | 0.00 | - | 1 | 7 | 229.49% |
| ALB240503C00103000 | 2024-04-26 2:11PM EDT | 103.00 | 15.12 | 20.50 | 23.45 | 0.00 | - | 5 | 5 | 227.34% |
| ALB240503C00105000 | 2024-04-29 3:56PM EDT | 105.00 | 20.88 | 18.85 | 21.30 | 0.00 | - | 2 | 6 | 202.25% |
| ALB240503C00106000 | 2024-04-22 11:03AM EDT | 106.00 | 8.30 | 17.30 | 20.50 | 0.00 | - | - | 1 | 205.37% |
| ALB240503C00107000 | 2024-04-26 9:42AM EDT | 107.00 | 11.49 | 16.55 | 19.55 | 0.00 | - | 1 | 1 | 199.80% |
| ALB240503C00108000 | 2024-04-25 12:16PM EDT | 108.00 | 7.80 | 16.55 | 18.35 | 0.00 | - | - | 8 | 113.28% |
| ALB240503C00109000 | 2024-05-01 10:16AM EDT | 109.00 | 12.52 | 15.05 | 17.90 | 0.00 | - | 1 | 4 | 110.74% |
| ALB240503C00110000 | 2024-05-02 11:56AM EDT | 110.00 | 14.57 | 14.45 | 16.55 | +2.02 | +16.10% | 13 | 81 | 107.62% |
| ALB240503C00111000 | 2024-04-30 3:33PM EDT | 111.00 | 10.03 | 13.15 | 15.55 | 0.00 | - | 1 | 67 | 79.30% |
| ALB240503C00112000 | 2024-05-01 3:34PM EDT | 112.00 | 11.56 | 11.60 | 14.75 | +2.37 | +25.79% | 3 | 17 | 167.09% |
| ALB240503C00113000 | 2024-05-01 2:43PM EDT | 113.00 | 9.30 | 11.70 | 13.65 | 0.00 | - | 4 | 43 | 103.52% |
| ALB240503C00114000 | 2024-05-02 9:32AM EDT | 114.00 | 8.15 | 10.05 | 12.60 | +1.75 | +27.34% | 7 | 173 | 57.81% |
| ALB240503C00115000 | 2024-05-02 2:02PM EDT | 115.00 | 11.50 | 8.15 | 11.80 | +5.35 | +86.99% | 59 | 267 | 143.07% |
| ALB240503C00116000 | 2024-05-02 12:08PM EDT | 116.00 | 9.20 | 7.25 | 11.10 | +2.60 | +39.39% | 7 | 165 | 145.36% |
| ALB240503C00117000 | 2024-05-02 3:48PM EDT | 117.00 | 7.68 | 6.20 | 9.90 | +3.08 | +66.96% | 8 | 77 | 128.91% |
| ALB240503C00118000 | 2024-05-02 1:55PM EDT | 118.00 | 7.10 | 5.30 | 8.60 | +2.24 | +46.09% | 310 | 345 | 108.98% |
| ALB240503C00119000 | 2024-05-02 3:59PM EDT | 119.00 | 6.57 | 6.00 | 7.65 | +2.27 | +52.79% | 312 | 668 | 69.73% |
| ALB240503C00120000 | 2024-05-02 3:42PM EDT | 120.00 | 4.60 | 4.55 | 6.00 | +0.65 | +16.46% | 109 | 429 | 69.24% |
| ALB240503C00121000 | 2024-05-02 11:58AM EDT | 121.00 | 5.20 | 4.20 | 5.20 | +1.75 | +50.72% | 82 | 218 | 68.16% |
| ALB240503C00122000 | 2024-05-02 3:59PM EDT | 122.00 | 3.70 | 3.00 | 4.05 | +0.61 | +19.74% | 250 | 383 | 54.15% |
| ALB240503C00123000 | 2024-05-02 3:01PM EDT | 123.00 | 3.42 | 2.88 | 3.35 | +0.67 | +24.36% | 113 | 275 | 54.35% |
| ALB240503C00124000 | 2024-05-02 3:56PM EDT | 124.00 | 2.40 | 2.23 | 2.52 | +0.30 | +14.29% | 174 | 149 | 48.78% |
| ALB240503C00125000 | 2024-05-02 3:59PM EDT | 125.00 | 1.80 | 1.74 | 1.89 | -0.24 | -11.76% | 343 | 1,338 | 46.97% |
| ALB240503C00126000 | 2024-05-02 3:41PM EDT | 126.00 | 1.08 | 1.27 | 1.41 | -0.72 | -40.00% | 150 | 237 | 46.83% |
| ALB240503C00127000 | 2024-05-02 3:20PM EDT | 127.00 | 0.90 | 0.83 | 1.16 | -0.59 | -39.60% | 277 | 418 | 50.73% |
| ALB240503C00128000 | 2024-05-02 3:52PM EDT | 128.00 | 0.57 | 0.55 | 0.90 | -0.60 | -51.28% | 196 | 422 | 52.44% |
| ALB240503C00129000 | 2024-05-02 3:59PM EDT | 129.00 | 0.45 | 0.23 | 0.51 | -0.59 | -56.73% | 139 | 185 | 47.46% |
| ALB240503C00130000 | 2024-05-02 3:58PM EDT | 130.00 | 0.28 | 0.26 | 0.34 | -0.68 | -70.83% | 594 | 1,576 | 47.46% |
| ALB240503C00131000 | 2024-05-02 3:59PM EDT | 131.00 | 0.20 | 0.16 | 0.25 | -0.68 | -77.27% | 72 | 152 | 49.22% |
| ALB240503C00132000 | 2024-05-02 3:57PM EDT | 132.00 | 0.16 | 0.10 | 0.30 | -0.67 | -80.72% | 112 | 293 | 51.95% |
| ALB240503C00133000 | 2024-05-02 3:24PM EDT | 133.00 | 0.13 | 0.05 | 0.15 | -0.41 | -75.93% | 85 | 399 | 53.71% |
| ALB240503C00134000 | 2024-05-02 3:22PM EDT | 134.00 | 0.10 | 0.03 | 0.12 | -0.37 | -78.72% | 49 | 649 | 51.17% |
| ALB240503C00135000 | 2024-05-02 3:38PM EDT | 135.00 | 0.08 | 0.05 | 0.22 | -0.37 | -82.22% | 341 | 751 | 62.40% |
| ALB240503C00136000 | 2024-05-02 2:46PM EDT | 136.00 | 0.03 | 0.01 | 0.12 | -0.42 | -93.33% | 83 | 240 | 58.59% |
| ALB240503C00137000 | 2024-05-02 3:59PM EDT | 137.00 | 0.03 | 0.00 | 0.21 | -0.30 | -90.91% | 21 | 127 | 68.56% |
| ALB240503C00138000 | 2024-05-02 3:27PM EDT | 138.00 | 0.06 | 0.01 | 0.11 | -0.22 | -78.57% | 16 | 74 | 66.41% |
| ALB240503C00139000 | 2024-05-02 11:38AM EDT | 139.00 | 0.12 | 0.03 | 0.23 | -0.12 | -50.00% | 3 | 165 | 80.47% |
| ALB240503C00140000 | 2024-05-02 1:58PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | -0.21 | -91.30% | 59 | 343 | 61.72% |
| ALB240503C00141000 | 2024-05-02 9:37AM EDT | 141.00 | 0.13 | 0.00 | 0.24 | -0.28 | -68.29% | 3 | 82 | 88.09% |
| ALB240503C00142000 | 2024-05-01 2:05PM EDT | 142.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 22 | 50 | 88.67% |
| ALB240503C00143000 | 2024-05-02 1:17PM EDT | 143.00 | 0.02 | 0.00 | 0.05 | -0.29 | -93.55% | 3 | 41 | 76.56% |
| ALB240503C00144000 | 2024-05-02 9:59AM EDT | 144.00 | 0.03 | 0.00 | 0.20 | -0.21 | -87.50% | 69 | 21 | 97.66% |
| ALB240503C00145000 | 2024-05-02 1:22PM EDT | 145.00 | 0.02 | 0.00 | 0.20 | -0.01 | -33.33% | 13 | 103 | 101.56% |
| ALB240503C00147000 | 2024-04-30 9:30AM EDT | 147.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 5 | 6 | 110.94% |
| ALB240503C00150000 | 2024-05-02 11:17AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 55 | 181 | 99.61% |
| ALB240503C00155000 | 2024-05-02 11:29AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 406 | 175 | 96.88% |
| ALB240503C00160000 | 2024-04-29 11:36AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2 | 34 | 112.50% |
| ALB240503C00165000 | 2024-04-29 11:36AM EDT | 165.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 2 | 24 | 188.67% |
| ALB240503C00170000 | 2024-04-16 11:25AM EDT | 170.00 | 0.43 | 0.00 | 0.13 | 0.00 | - | 3 | 3 | 177.34% |
| ALB240503C00175000 | 2024-04-19 10:44AM EDT | 175.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 208.98% |
| ALB240503C00180000 | 2024-04-17 11:02AM EDT | 180.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 12 | 29 | 203.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503P00075000 | 2024-04-23 11:54AM EDT | 75.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 422.66% |
| ALB240503P00080000 | 2024-04-29 2:32PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 59 | 196.88% |
| ALB240503P00083000 | 2024-04-26 11:18AM EDT | 83.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 350.59% |
| ALB240503P00085000 | 2024-04-22 9:30AM EDT | 85.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 5 | 11 | 236.72% |
| ALB240503P00086000 | 2024-04-23 9:30AM EDT | 86.00 | 0.22 | 0.00 | 1.26 | 0.00 | - | - | 7 | 325.20% |
| ALB240503P00087000 | 2024-04-23 9:30AM EDT | 87.00 | 0.12 | 0.00 | 1.26 | 0.00 | - | - | 6 | 316.99% |
| ALB240503P00088000 | 2024-04-23 9:30AM EDT | 88.00 | 0.37 | 0.00 | 1.26 | 0.00 | - | - | 6 | 308.79% |
| ALB240503P00089000 | 2024-04-25 2:32PM EDT | 89.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | - | 6 | 300.59% |
| ALB240503P00090000 | 2024-04-26 1:05PM EDT | 90.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 24 | 60 | 292.58% |
| ALB240503P00091000 | 2024-04-25 2:30PM EDT | 91.00 | 0.15 | 0.00 | 1.26 | 0.00 | - | - | 12 | 284.57% |
| ALB240503P00092000 | 2024-04-25 1:47PM EDT | 92.00 | 0.20 | 0.00 | 1.26 | 0.00 | - | - | 16 | 276.76% |
| ALB240503P00093000 | 2024-04-26 11:59AM EDT | 93.00 | 0.01 | 0.01 | 1.26 | -0.11 | -91.67% | 2 | 22 | 269.34% |
| ALB240503P00094000 | 2024-04-26 9:30AM EDT | 94.00 | 0.12 | 0.00 | 0.44 | 0.00 | - | 4 | 22 | 211.33% |
| ALB240503P00095000 | 2024-05-02 12:05PM EDT | 95.00 | 0.05 | 0.00 | 0.37 | -0.01 | -16.67% | 11 | 211 | 198.63% |
| ALB240503P00096000 | 2024-04-30 3:00PM EDT | 96.00 | 0.05 | 0.00 | 1.34 | 0.00 | - | 4 | 9 | 249.12% |
| ALB240503P00097000 | 2024-05-02 2:40PM EDT | 97.00 | 0.02 | 0.00 | 1.77 | -0.04 | -66.67% | 2 | 29 | 258.59% |
| ALB240503P00098000 | 2024-04-29 10:40AM EDT | 98.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 23 | 24 | 128.13% |
| ALB240503P00099000 | 2024-04-29 9:32AM EDT | 99.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 15 | 126.56% |
| ALB240503P00100000 | 2024-05-02 2:18PM EDT | 100.00 | 0.02 | 0.01 | 0.03 | -0.12 | -85.71% | 14 | 510 | 121.88% |
| ALB240503P00101000 | 2024-04-30 2:55PM EDT | 101.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 11 | 45 | 122.66% |
| ALB240503P00102000 | 2024-05-01 2:10PM EDT | 102.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 9 | 38 | 121.88% |
| ALB240503P00103000 | 2024-05-02 9:32AM EDT | 103.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 57 | 120.31% |
| ALB240503P00104000 | 2024-05-01 3:59PM EDT | 104.00 | 0.01 | 0.00 | 0.28 | -0.26 | -96.30% | 2 | 243 | 135.16% |
| ALB240503P00105000 | 2024-05-02 3:38PM EDT | 105.00 | 0.03 | 0.01 | 0.05 | -0.34 | -91.89% | 122 | 514 | 103.13% |
| ALB240503P00106000 | 2024-05-02 3:59PM EDT | 106.00 | 0.05 | 0.00 | 0.49 | -0.45 | -90.00% | 22 | 441 | 137.50% |
| ALB240503P00107000 | 2024-05-02 3:24PM EDT | 107.00 | 0.15 | 0.00 | 0.15 | -0.44 | -74.58% | 35 | 270 | 106.25% |
| ALB240503P00108000 | 2024-05-02 1:01PM EDT | 108.00 | 0.06 | 0.00 | 0.11 | -0.67 | -91.78% | 23 | 316 | 96.09% |
| ALB240503P00109000 | 2024-05-02 11:06AM EDT | 109.00 | 0.01 | 0.02 | 0.13 | -0.89 | -98.89% | 12 | 213 | 95.31% |
| ALB240503P00110000 | 2024-05-02 3:51PM EDT | 110.00 | 0.03 | 0.02 | 0.05 | -1.07 | -97.27% | 237 | 512 | 80.47% |
| ALB240503P00111000 | 2024-05-02 3:31PM EDT | 111.00 | 0.02 | 0.00 | 0.21 | -1.38 | -98.57% | 61 | 293 | 89.84% |
| ALB240503P00112000 | 2024-05-02 3:49PM EDT | 112.00 | 0.02 | 0.01 | 0.15 | -1.65 | -98.80% | 22 | 246 | 80.08% |
| ALB240503P00113000 | 2024-05-02 2:00PM EDT | 113.00 | 0.01 | 0.01 | 0.11 | -1.93 | -99.48% | 49 | 252 | 71.48% |
| ALB240503P00114000 | 2024-05-02 3:03PM EDT | 114.00 | 0.05 | 0.03 | 0.09 | -2.20 | -97.78% | 66 | 623 | 66.02% |
| ALB240503P00115000 | 2024-05-02 3:51PM EDT | 115.00 | 0.07 | 0.03 | 0.26 | -2.17 | -96.88% | 222 | 1,130 | 71.88% |
| ALB240503P00116000 | 2024-05-02 1:23PM EDT | 116.00 | 0.09 | 0.02 | 0.25 | -2.88 | -96.97% | 27 | 245 | 65.04% |
| ALB240503P00117000 | 2024-05-02 3:31PM EDT | 117.00 | 0.10 | 0.05 | 0.13 | -3.35 | -97.10% | 45 | 560 | 54.49% |
| ALB240503P00118000 | 2024-05-02 3:59PM EDT | 118.00 | 0.10 | 0.07 | 0.13 | -3.80 | -97.44% | 292 | 335 | 50.00% |
| ALB240503P00119000 | 2024-05-02 3:43PM EDT | 119.00 | 0.23 | 0.12 | 0.34 | -4.12 | -94.71% | 316 | 764 | 54.20% |
| ALB240503P00120000 | 2024-05-02 3:33PM EDT | 120.00 | 0.32 | 0.17 | 0.65 | -4.58 | -93.47% | 272 | 689 | 56.93% |
| ALB240503P00121000 | 2024-05-02 3:43PM EDT | 121.00 | 0.53 | 0.20 | 0.58 | -4.92 | -90.28% | 96 | 449 | 56.45% |
| ALB240503P00122000 | 2024-05-02 3:54PM EDT | 122.00 | 0.64 | 0.46 | 0.69 | -5.48 | -89.54% | 141 | 450 | 52.05% |
| ALB240503P00123000 | 2024-05-02 3:59PM EDT | 123.00 | 0.88 | 0.73 | 0.98 | -6.03 | -87.26% | 78 | 96 | 52.25% |
| ALB240503P00124000 | 2024-05-02 3:53PM EDT | 124.00 | 1.44 | 0.74 | 1.35 | -3.51 | -70.91% | 231 | 83 | 52.44% |
| ALB240503P00125000 | 2024-05-02 3:57PM EDT | 125.00 | 1.58 | 1.41 | 1.87 | -4.09 | -72.13% | 91 | 199 | 54.59% |
| ALB240503P00126000 | 2024-05-02 3:36PM EDT | 126.00 | 2.26 | 1.96 | 2.20 | -3.83 | -62.89% | 39 | 164 | 49.27% |
| ALB240503P00127000 | 2024-05-02 3:34PM EDT | 127.00 | 2.66 | 1.98 | 2.88 | -7.84 | -74.67% | 36 | 86 | 51.32% |
| ALB240503P00128000 | 2024-05-02 3:36PM EDT | 128.00 | 3.65 | 3.00 | 3.55 | -2.18 | -37.39% | 3 | 66 | 50.88% |
| ALB240503P00129000 | 2024-04-29 12:35PM EDT | 129.00 | 6.30 | 3.35 | 5.10 | 0.00 | - | 8 | 26 | 76.71% |
| ALB240503P00130000 | 2024-05-02 2:40PM EDT | 130.00 | 4.05 | 4.70 | 6.30 | -6.65 | -62.15% | 2 | 58 | 65.53% |
| ALB240503P00131000 | 2024-04-29 11:10AM EDT | 131.00 | 8.25 | 5.00 | 7.10 | 0.00 | - | 10 | 16 | 54.39% |
| ALB240503P00132000 | 2024-05-02 1:32PM EDT | 132.00 | 6.85 | 5.95 | 8.10 | -6.05 | -46.90% | 1 | 18 | 59.28% |
| ALB240503P00133000 | 2024-04-11 10:36AM EDT | 133.00 | 11.35 | 6.45 | 9.55 | 0.00 | - | 2 | 12 | 63.77% |
| ALB240503P00134000 | 2024-04-11 9:58AM EDT | 134.00 | 11.10 | 7.70 | 10.55 | 0.00 | - | 1 | 24 | 76.56% |
| ALB240503P00135000 | 2024-04-12 11:30AM EDT | 135.00 | 13.17 | 8.00 | 11.85 | 0.00 | - | 9 | 18 | 69.92% |
| ALB240503P00136000 | 2024-05-02 11:22AM EDT | 136.00 | 12.33 | 9.20 | 11.95 | +1.18 | +10.58% | 1 | 2 | 125.20% |
| ALB240503P00138000 | 2024-03-28 3:57PM EDT | 138.00 | 11.55 | 20.85 | 22.00 | 0.00 | - | 1 | 1 | 366.11% |
| ALB240503P00139000 | 2024-04-08 1:22PM EDT | 139.00 | 12.25 | 12.80 | 15.25 | 0.00 | - | 6 | 12 | 97.85% |
| ALB240503P00140000 | 2024-05-02 10:30AM EDT | 140.00 | 18.50 | 13.90 | 16.75 | -1.50 | -7.50% | 1 | 10 | 121.58% |
© 2024 Yahoo. All rights reserved.