UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.11 (+0.14%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,200.40 +966.99 (+2.09%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00095000 | 2024-05-02 9:51AM EDT | 95.00 | 28.07 | 28.45 | 31.30 | +7.13 | +34.05% | 1 | 5 | 133.74% |
| ALB240510C00100000 | 2024-04-23 12:46PM EDT | 100.00 | 16.60 | 24.10 | 26.25 | 0.00 | - | - | 5 | 112.70% |
| ALB240510C00102000 | 2024-05-01 3:31PM EDT | 102.00 | 19.33 | 21.35 | 24.80 | 0.00 | - | 4 | 1 | 120.46% |
| ALB240510C00105000 | 2024-05-01 10:36AM EDT | 105.00 | 15.00 | 18.95 | 21.80 | 0.00 | - | 1 | 4 | 55.08% |
| ALB240510C00108000 | 2024-05-02 11:09AM EDT | 108.00 | 16.10 | 16.40 | 18.75 | +3.65 | +29.32% | 10 | 21 | 60.25% |
| ALB240510C00109000 | 2024-05-01 10:36AM EDT | 109.00 | 11.60 | 14.90 | 17.45 | 0.00 | - | 1 | 74 | 83.98% |
| ALB240510C00110000 | 2024-05-02 12:49PM EDT | 110.00 | 14.00 | 15.00 | 16.10 | +3.97 | +39.58% | 1 | 9 | 53.13% |
| ALB240510C00111000 | 2024-05-01 10:37AM EDT | 111.00 | 10.10 | 12.90 | 16.05 | 0.00 | - | 1 | 4 | 88.92% |
| ALB240510C00112000 | 2024-05-01 10:36AM EDT | 112.00 | 9.30 | 12.20 | 14.65 | 0.00 | - | 1 | 84 | 76.71% |
| ALB240510C00113000 | 2024-05-01 1:33PM EDT | 113.00 | 8.10 | 12.25 | 13.30 | 0.00 | - | 2 | 48 | 51.95% |
| ALB240510C00114000 | 2024-05-02 3:22PM EDT | 114.00 | 12.80 | 10.80 | 12.15 | +4.80 | +60.00% | 4 | 8 | 58.15% |
| ALB240510C00115000 | 2024-05-02 10:23AM EDT | 115.00 | 7.67 | 10.45 | 11.40 | -1.33 | -14.78% | 2 | 62 | 59.72% |
| ALB240510C00116000 | 2024-05-02 9:57AM EDT | 116.00 | 6.86 | 9.15 | 10.90 | +0.11 | +1.63% | 2 | 79 | 65.04% |
| ALB240510C00117000 | 2024-05-02 2:05PM EDT | 117.00 | 9.50 | 8.75 | 10.35 | +3.72 | +64.36% | 4 | 46 | 54.64% |
| ALB240510C00118000 | 2024-05-02 12:52PM EDT | 118.00 | 7.55 | 7.45 | 9.40 | -0.15 | -1.95% | 6 | 57 | 64.48% |
| ALB240510C00119000 | 2024-05-02 1:33PM EDT | 119.00 | 8.00 | 6.80 | 8.15 | +1.80 | +29.03% | 78 | 18 | 56.01% |
| ALB240510C00120000 | 2024-05-02 3:42PM EDT | 120.00 | 6.30 | 6.35 | 7.25 | +1.32 | +26.51% | 53 | 97 | 52.88% |
| ALB240510C00121000 | 2024-05-02 2:22PM EDT | 121.00 | 6.76 | 5.80 | 7.35 | +2.31 | +51.91% | 41 | 54 | 52.76% |
| ALB240510C00122000 | 2024-05-02 12:43PM EDT | 122.00 | 4.85 | 5.20 | 6.60 | +0.90 | +22.78% | 31 | 55 | 52.12% |
| ALB240510C00123000 | 2024-05-02 3:02PM EDT | 123.00 | 5.15 | 4.95 | 5.40 | +1.45 | +39.19% | 54 | 54 | 50.39% |
| ALB240510C00124000 | 2024-05-02 3:02PM EDT | 124.00 | 4.60 | 4.35 | 4.55 | +1.41 | +44.20% | 52 | 67 | 49.51% |
| ALB240510C00125000 | 2024-05-02 3:56PM EDT | 125.00 | 3.85 | 3.85 | 4.05 | +0.97 | +33.68% | 239 | 853 | 49.73% |
| ALB240510C00126000 | 2024-05-02 3:56PM EDT | 126.00 | 3.40 | 3.35 | 3.55 | +0.80 | +30.77% | 36 | 84 | 49.44% |
| ALB240510C00127000 | 2024-05-02 3:56PM EDT | 127.00 | 2.89 | 2.91 | 3.50 | +0.34 | +13.33% | 68 | 570 | 50.59% |
| ALB240510C00128000 | 2024-05-02 3:36PM EDT | 128.00 | 2.58 | 2.50 | 2.82 | +0.49 | +23.44% | 83 | 56 | 50.76% |
| ALB240510C00129000 | 2024-05-02 3:02PM EDT | 129.00 | 2.32 | 2.15 | 2.31 | +0.74 | +46.84% | 25 | 22 | 48.76% |
| ALB240510C00130000 | 2024-05-02 3:48PM EDT | 130.00 | 1.70 | 1.69 | 1.99 | +0.12 | +7.59% | 172 | 136 | 48.76% |
| ALB240510C00131000 | 2024-05-02 3:26PM EDT | 131.00 | 2.00 | 1.45 | 1.76 | +0.40 | +25.00% | 244 | 30 | 49.56% |
| ALB240510C00132000 | 2024-05-02 3:27PM EDT | 132.00 | 1.75 | 1.14 | 1.44 | +0.44 | +33.59% | 60 | 70 | 48.54% |
| ALB240510C00133000 | 2024-05-02 3:59PM EDT | 133.00 | 1.18 | 1.03 | 1.26 | +0.05 | +4.42% | 80 | 67 | 49.22% |
| ALB240510C00134000 | 2024-05-02 3:19PM EDT | 134.00 | 1.06 | 0.90 | 1.07 | +0.06 | +6.00% | 40 | 27 | 49.32% |
| ALB240510C00135000 | 2024-05-02 3:26PM EDT | 135.00 | 1.01 | 0.73 | 0.84 | +0.16 | +18.82% | 117 | 147 | 48.15% |
| ALB240510C00136000 | 2024-05-02 3:26PM EDT | 136.00 | 0.87 | 0.60 | 0.80 | -0.04 | -4.40% | 35 | 43 | 50.32% |
| ALB240510C00137000 | 2024-05-02 3:26PM EDT | 137.00 | 0.70 | 0.48 | 0.59 | -0.04 | -5.41% | 161 | 2,232 | 48.44% |
| ALB240510C00138000 | 2024-05-02 2:09PM EDT | 138.00 | 0.58 | 0.40 | 0.63 | +0.13 | +28.89% | 14 | 17 | 52.15% |
| ALB240510C00139000 | 2024-05-02 3:07PM EDT | 139.00 | 0.44 | 0.19 | 0.55 | -0.16 | -26.67% | 8 | 22 | 52.73% |
| ALB240510C00140000 | 2024-05-02 3:47PM EDT | 140.00 | 0.26 | 0.16 | 0.42 | -0.40 | -60.61% | 42 | 130 | 51.56% |
| ALB240510C00141000 | 2024-05-02 3:27PM EDT | 141.00 | 0.34 | 0.21 | 0.48 | +0.09 | +36.00% | 17 | 11 | 51.51% |
| ALB240510C00142000 | 2024-05-02 1:37PM EDT | 142.00 | 0.26 | 0.05 | 0.23 | -0.14 | -35.00% | 17 | 13 | 49.22% |
| ALB240510C00143000 | 2024-05-02 2:59PM EDT | 143.00 | 0.18 | 0.07 | 0.21 | -0.09 | -33.33% | 3 | 6 | 50.49% |
| ALB240510C00145000 | 2024-05-02 3:41PM EDT | 145.00 | 0.10 | 0.05 | 0.20 | -0.19 | -65.52% | 18 | 119 | 54.10% |
| ALB240510C00150000 | 2024-05-02 10:31AM EDT | 150.00 | 0.08 | 0.01 | 0.27 | -0.13 | -61.90% | 2 | 37 | 60.06% |
| ALB240510C00155000 | 2024-05-01 10:36AM EDT | 155.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 8 | 58 | 70.41% |
| ALB240510C00160000 | 2024-04-17 2:37PM EDT | 160.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | 2 | 6 | 87.89% |
| ALB240510C00165000 | 2024-04-29 3:34PM EDT | 165.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 7 | 16 | 68.36% |
| ALB240510C00170000 | 2024-04-08 1:55PM EDT | 170.00 | 0.78 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 75.00% |
| ALB240510C00180000 | 2024-04-29 9:31AM EDT | 180.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 18 | 96.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00075000 | 2024-04-18 12:59PM EDT | 75.00 | 0.09 | 0.00 | 0.51 | 0.00 | - | - | 1 | 168.55% |
| ALB240510P00085000 | 2024-05-02 11:20AM EDT | 85.00 | 0.01 | 0.00 | 1.18 | -0.04 | -80.00% | 10 | 68 | 155.08% |
| ALB240510P00090000 | 2024-05-01 3:49PM EDT | 90.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 11 | 24 | 136.43% |
| ALB240510P00095000 | 2024-05-02 10:28AM EDT | 95.00 | 0.07 | 0.01 | 0.35 | -0.03 | -30.00% | 9 | 79 | 93.16% |
| ALB240510P00099000 | 2024-04-29 12:08PM EDT | 99.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 10 | 12 | 69.92% |
| ALB240510P00100000 | 2024-05-02 10:28AM EDT | 100.00 | 0.05 | 0.00 | 0.06 | -0.29 | -85.29% | 18 | 3,964 | 60.16% |
| ALB240510P00101000 | 2024-05-02 2:31PM EDT | 101.00 | 0.05 | 0.01 | 0.22 | -0.28 | -84.85% | 2 | 19 | 69.92% |
| ALB240510P00102000 | 2024-05-02 10:52AM EDT | 102.00 | 0.07 | 0.01 | 0.16 | -0.24 | -77.42% | 4 | 3 | 64.06% |
| ALB240510P00103000 | 2024-05-02 2:10PM EDT | 103.00 | 0.05 | 0.02 | 1.31 | -0.44 | -89.80% | 1 | 15 | 92.19% |
| ALB240510P00104000 | 2024-05-02 11:39AM EDT | 104.00 | 0.07 | 0.03 | 0.19 | -0.46 | -86.79% | 8 | 34 | 61.33% |
| ALB240510P00105000 | 2024-05-02 3:46PM EDT | 105.00 | 0.07 | 0.03 | 0.15 | -0.79 | -91.86% | 11 | 100 | 56.64% |
| ALB240510P00106000 | 2024-05-02 3:39PM EDT | 106.00 | 0.11 | 0.04 | 0.17 | -0.30 | -73.17% | 33 | 16 | 55.47% |
| ALB240510P00107000 | 2024-05-02 3:34PM EDT | 107.00 | 0.11 | 0.04 | 0.24 | -0.63 | -85.14% | 19 | 32 | 55.47% |
| ALB240510P00108000 | 2024-05-02 3:38PM EDT | 108.00 | 0.16 | 0.07 | 0.25 | -1.24 | -88.57% | 26 | 155 | 54.10% |
| ALB240510P00109000 | 2024-05-02 3:38PM EDT | 109.00 | 0.20 | 0.09 | 0.25 | -1.19 | -85.61% | 31 | 76 | 51.95% |
| ALB240510P00110000 | 2024-05-02 3:01PM EDT | 110.00 | 0.18 | 0.16 | 0.35 | -1.57 | -89.71% | 31 | 277 | 53.42% |
| ALB240510P00111000 | 2024-05-02 1:25PM EDT | 111.00 | 0.29 | 0.23 | 0.28 | -1.51 | -83.89% | 42 | 51 | 50.39% |
| ALB240510P00112000 | 2024-05-02 11:28AM EDT | 112.00 | 0.58 | 0.19 | 0.35 | -1.34 | -69.79% | 18 | 26 | 51.12% |
| ALB240510P00113000 | 2024-05-02 11:43AM EDT | 113.00 | 0.56 | 0.37 | 0.49 | -1.78 | -76.07% | 25 | 29 | 50.59% |
| ALB240510P00114000 | 2024-05-02 3:01PM EDT | 114.00 | 0.46 | 0.10 | 0.55 | -2.04 | -81.60% | 13 | 38 | 50.78% |
| ALB240510P00115000 | 2024-05-02 3:53PM EDT | 115.00 | 0.70 | 0.52 | 0.78 | -2.18 | -75.69% | 45 | 78 | 52.88% |
| ALB240510P00116000 | 2024-05-02 12:01PM EDT | 116.00 | 0.92 | 0.54 | 0.97 | -1.67 | -64.48% | 5 | 21 | 53.22% |
| ALB240510P00117000 | 2024-05-02 2:32PM EDT | 117.00 | 0.79 | 0.76 | 0.97 | -3.36 | -80.96% | 9 | 263 | 49.37% |
| ALB240510P00118000 | 2024-05-02 2:00PM EDT | 118.00 | 1.09 | 0.99 | 1.18 | -2.96 | -73.09% | 12 | 98 | 49.27% |
| ALB240510P00119000 | 2024-05-02 3:21PM EDT | 119.00 | 1.20 | 1.13 | 1.44 | -3.95 | -76.70% | 27 | 116 | 49.49% |
| ALB240510P00120000 | 2024-05-02 3:38PM EDT | 120.00 | 1.83 | 1.53 | 1.72 | -3.98 | -68.50% | 92 | 106 | 49.41% |
| ALB240510P00121000 | 2024-05-02 3:34PM EDT | 121.00 | 1.90 | 1.74 | 2.12 | -2.78 | -59.40% | 132 | 208 | 50.56% |
| ALB240510P00122000 | 2024-05-02 3:59PM EDT | 122.00 | 2.28 | 2.13 | 2.49 | -2.42 | -51.49% | 36 | 25 | 50.64% |
| ALB240510P00123000 | 2024-05-02 3:00PM EDT | 123.00 | 2.62 | 2.48 | 2.77 | -4.93 | -65.30% | 9 | 13 | 49.00% |
| ALB240510P00124000 | 2024-05-02 3:59PM EDT | 124.00 | 3.05 | 2.91 | 3.10 | -2.85 | -48.31% | 48 | 30 | 47.58% |
| ALB240510P00125000 | 2024-05-02 3:29PM EDT | 125.00 | 3.50 | 3.45 | 3.60 | -3.17 | -47.53% | 36 | 45 | 47.83% |
| ALB240510P00126000 | 2024-05-02 3:50PM EDT | 126.00 | 4.36 | 3.90 | 4.15 | -3.94 | -47.47% | 17 | 10 | 48.17% |
| ALB240510P00127000 | 2024-05-02 2:36PM EDT | 127.00 | 4.10 | 4.40 | 4.70 | -2.35 | -36.43% | 23 | 18 | 47.97% |
| ALB240510P00128000 | 2024-05-02 11:46AM EDT | 128.00 | 6.05 | 4.35 | 5.65 | -3.65 | -37.63% | 5 | 7 | 52.47% |
| ALB240510P00129000 | 2024-05-02 1:20PM EDT | 129.00 | 5.80 | 5.65 | 6.05 | -4.55 | -43.96% | 13 | 6 | 49.32% |
| ALB240510P00130000 | 2024-05-02 3:29PM EDT | 130.00 | 5.80 | 6.25 | 6.75 | -7.03 | -54.79% | 13 | 67 | 49.61% |
| ALB240510P00132000 | 2024-05-01 2:54PM EDT | 132.00 | 11.28 | 6.85 | 8.95 | 0.00 | - | 1 | 0 | 60.67% |
| ALB240510P00133000 | 2024-05-02 12:13PM EDT | 133.00 | 9.50 | 7.95 | 9.20 | -3.95 | -29.37% | 1 | 13 | 53.13% |
| ALB240510P00135000 | 2024-05-02 12:32PM EDT | 135.00 | 12.50 | 10.00 | 11.35 | -9.47 | -43.10% | 21 | 11 | 50.78% |
| ALB240510P00140000 | 2024-04-30 2:52PM EDT | 140.00 | 20.20 | 13.80 | 15.60 | 0.00 | - | 1 | 11 | 63.87% |
© 2024 Yahoo. All rights reserved.