UK markets open in 5 hours 30 minutes
NIKKEI 225
38,130.00 -275.66 (-0.72%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.20 -0.73 (-0.89%) GOLD FUTURES
2,298.30 -4.60 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,220.98 -3,181.21 (-6.19%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00090000 | 2024-04-26 3:15PM EDT | 90.00 | 27.74 | 29.40 | 32.65 | 0.00 | - | 16 | 22 | 93.85% |
| ALB240517C00095000 | 2024-04-23 10:45AM EDT | 95.00 | 21.03 | 25.05 | 27.45 | 0.00 | - | 2 | 25 | 85.64% |
| ALB240517C00100000 | 2024-04-29 12:15PM EDT | 100.00 | 26.00 | 20.10 | 21.65 | 0.00 | - | 290 | 359 | 62.16% |
| ALB240517C00102000 | 2024-04-23 10:38AM EDT | 102.00 | 15.50 | 19.05 | 20.30 | 0.00 | - | - | 1 | 73.73% |
| ALB240517C00103000 | 2024-04-24 10:00AM EDT | 103.00 | 14.45 | 16.80 | 19.35 | 0.00 | - | - | 16 | 59.03% |
| ALB240517C00104000 | 2024-04-30 9:59AM EDT | 104.00 | 19.25 | 16.70 | 18.65 | +6.65 | +52.78% | 7 | 15 | 67.68% |
| ALB240517C00105000 | 2024-04-29 3:46PM EDT | 105.00 | 20.66 | 15.75 | 18.15 | 0.00 | - | 2 | 21 | 69.07% |
| ALB240517C00106000 | 2024-04-26 9:58AM EDT | 106.00 | 14.50 | 15.10 | 16.70 | 0.00 | - | 3 | 2 | 65.14% |
| ALB240517C00107000 | 2024-04-30 9:59AM EDT | 107.00 | 16.80 | 13.65 | 15.80 | +6.85 | +68.84% | 2 | 25 | 59.30% |
| ALB240517C00108000 | 2024-04-25 1:18PM EDT | 108.00 | 10.00 | 13.05 | 14.80 | 0.00 | - | - | 11 | 59.20% |
| ALB240517C00109000 | 2024-04-26 9:58AM EDT | 109.00 | 12.29 | 12.15 | 14.35 | 0.00 | - | 4 | 30 | 60.52% |
| ALB240517C00110000 | 2024-04-30 12:34PM EDT | 110.00 | 12.40 | 12.60 | 13.15 | -4.50 | -26.63% | 4 | 638 | 65.16% |
| ALB240517C00111000 | 2024-04-26 9:58AM EDT | 111.00 | 13.85 | 11.00 | 12.50 | +2.90 | +26.48% | 1 | 28 | 60.08% |
| ALB240517C00112000 | 2024-04-30 9:35AM EDT | 112.00 | 12.90 | 11.10 | 11.60 | +4.05 | +45.76% | 6 | 12 | 63.55% |
| ALB240517C00113000 | 2024-04-30 3:24PM EDT | 113.00 | 10.20 | 9.70 | 11.25 | -2.05 | -16.73% | 18 | 213 | 61.21% |
| ALB240517C00114000 | 2024-04-30 9:59AM EDT | 114.00 | 11.35 | 9.00 | 10.85 | +3.20 | +39.26% | 1 | 31 | 62.23% |
| ALB240517C00115000 | 2024-04-30 2:22PM EDT | 115.00 | 9.45 | 9.10 | 9.65 | -4.15 | -30.51% | 29 | 812 | 62.94% |
| ALB240517C00116000 | 2024-04-30 9:35AM EDT | 116.00 | 9.88 | 7.75 | 9.05 | +2.53 | +34.42% | 2 | 41 | 59.03% |
| ALB240517C00117000 | 2024-04-30 12:50PM EDT | 117.00 | 8.00 | 7.90 | 8.35 | -3.50 | -30.43% | 1 | 45 | 62.04% |
| ALB240517C00118000 | 2024-04-29 11:23AM EDT | 118.00 | 10.24 | 6.70 | 7.80 | 0.00 | - | 8 | 59 | 58.77% |
| ALB240517C00119000 | 2024-04-30 9:54AM EDT | 119.00 | 8.35 | 6.85 | 7.15 | -1.38 | -14.18% | 2 | 70 | 61.43% |
| ALB240517C00120000 | 2024-04-30 3:46PM EDT | 120.00 | 6.39 | 6.35 | 6.60 | -3.26 | -33.78% | 40 | 1,171 | 61.12% |
| ALB240517C00121000 | 2024-04-30 3:54PM EDT | 121.00 | 5.92 | 5.90 | 6.10 | -3.08 | -34.22% | 42 | 75 | 61.06% |
| ALB240517C00122000 | 2024-04-30 3:54PM EDT | 122.00 | 5.47 | 5.40 | 5.65 | -2.66 | -32.72% | 12 | 30 | 60.77% |
| ALB240517C00123000 | 2024-04-30 11:44AM EDT | 123.00 | 5.15 | 4.95 | 5.25 | -2.68 | -34.23% | 91 | 13 | 60.72% |
| ALB240517C00124000 | 2024-04-30 2:52PM EDT | 124.00 | 4.56 | 4.55 | 4.85 | -2.79 | -37.96% | 10 | 31 | 60.67% |
| ALB240517C00125000 | 2024-04-30 3:13PM EDT | 125.00 | 4.15 | 4.20 | 4.45 | -2.45 | -37.12% | 62 | 1,850 | 60.64% |
| ALB240517C00126000 | 2024-04-30 12:01PM EDT | 126.00 | 3.90 | 3.80 | 4.10 | -2.63 | -40.28% | 8 | 40 | 60.38% |
| ALB240517C00127000 | 2024-04-30 2:09PM EDT | 127.00 | 3.85 | 3.50 | 3.75 | -2.20 | -36.36% | 4 | 84 | 60.39% |
| ALB240517C00128000 | 2024-04-30 2:10PM EDT | 128.00 | 3.40 | 3.05 | 3.45 | -1.80 | -34.62% | 1 | 48 | 59.64% |
| ALB240517C00130000 | 2024-04-30 3:48PM EDT | 130.00 | 2.60 | 2.61 | 2.86 | -2.10 | -44.68% | 64 | 1,134 | 59.99% |
| ALB240517C00135000 | 2024-04-30 3:35PM EDT | 135.00 | 1.53 | 1.52 | 1.72 | -1.47 | -49.00% | 63 | 1,017 | 59.08% |
| ALB240517C00140000 | 2024-04-30 3:24PM EDT | 140.00 | 0.85 | 0.86 | 1.00 | -1.05 | -55.26% | 39 | 589 | 58.74% |
| ALB240517C00145000 | 2024-04-30 3:12PM EDT | 145.00 | 0.47 | 0.35 | 0.56 | -0.63 | -57.27% | 18 | 474 | 56.93% |
| ALB240517C00150000 | 2024-04-30 3:58PM EDT | 150.00 | 0.30 | 0.23 | 0.34 | -0.31 | -50.82% | 24 | 498 | 58.89% |
| ALB240517C00155000 | 2024-04-30 10:23AM EDT | 155.00 | 0.20 | 0.10 | 0.71 | -0.17 | -45.95% | 5 | 244 | 70.22% |
| ALB240517C00160000 | 2024-04-30 12:34PM EDT | 160.00 | 0.08 | 0.05 | 0.28 | -0.12 | -60.00% | 10 | 415 | 65.92% |
| ALB240517C00165000 | 2024-04-30 9:38AM EDT | 165.00 | 0.10 | 0.05 | 0.29 | -0.04 | -28.57% | 2 | 81 | 72.07% |
| ALB240517C00170000 | 2024-04-30 10:24AM EDT | 170.00 | 0.07 | 0.02 | 0.18 | -0.02 | -22.22% | 1 | 62 | 71.88% |
| ALB240517C00175000 | 2024-04-30 2:03PM EDT | 175.00 | 0.04 | 0.01 | 0.05 | -0.08 | -66.67% | 20 | 52 | 66.80% |
| ALB240517C00180000 | 2024-04-26 3:00PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 301 | 75.00% |
| ALB240517C00185000 | 2024-04-19 10:02AM EDT | 185.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | 20 | 24 | 115.87% |
| ALB240517C00190000 | 2024-04-09 3:44PM EDT | 190.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | - | 1 | 121.39% |
| ALB240517C00195000 | 2024-04-22 3:36PM EDT | 195.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 15 | 15 | 126.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00065000 | 2024-04-23 9:30AM EDT | 65.00 | 0.27 | 0.00 | 1.29 | 0.00 | - | 2 | 6 | 171.48% |
| ALB240517P00070000 | 2024-04-19 2:11PM EDT | 70.00 | 0.27 | 0.00 | 1.30 | 0.00 | - | 11 | 11 | 153.81% |
| ALB240517P00075000 | 2024-04-29 10:08AM EDT | 75.00 | 0.05 | 0.02 | 0.36 | 0.00 | - | 1 | 16 | 109.57% |
| ALB240517P00080000 | 2024-04-29 10:44AM EDT | 80.00 | 0.08 | 0.00 | 1.32 | 0.00 | - | 30 | 140 | 121.58% |
| ALB240517P00085000 | 2024-04-29 2:14PM EDT | 85.00 | 0.05 | 0.01 | 1.34 | 0.00 | - | 3 | 71 | 107.03% |
| ALB240517P00090000 | 2024-04-30 9:30AM EDT | 90.00 | 0.08 | 0.07 | 1.39 | -0.01 | -11.11% | 31 | 750 | 94.29% |
| ALB240517P00095000 | 2024-04-30 3:19PM EDT | 95.00 | 0.29 | 0.12 | 0.35 | +0.13 | +81.25% | 75 | 14,340 | 62.60% |
| ALB240517P00100000 | 2024-04-30 2:57PM EDT | 100.00 | 0.53 | 0.49 | 0.55 | +0.20 | +60.61% | 12 | 1,313 | 60.89% |
| ALB240517P00101000 | 2024-04-30 2:42PM EDT | 101.00 | 0.62 | 0.56 | 0.64 | +0.26 | +72.22% | 2 | 10 | 60.50% |
| ALB240517P00102000 | 2024-04-30 1:54PM EDT | 102.00 | 0.64 | 0.65 | 0.77 | -0.69 | -51.88% | 4 | 12 | 60.55% |
| ALB240517P00103000 | 2024-04-30 12:05PM EDT | 103.00 | 0.79 | 0.76 | 0.85 | +0.29 | +58.00% | 2 | 11 | 59.94% |
| ALB240517P00104000 | 2024-04-30 3:21PM EDT | 104.00 | 0.99 | 0.87 | 0.98 | +0.39 | +65.00% | 10 | 22 | 59.62% |
| ALB240517P00105000 | 2024-04-30 3:21PM EDT | 105.00 | 1.13 | 1.01 | 1.25 | +0.50 | +79.37% | 49 | 1,288 | 60.60% |
| ALB240517P00106000 | 2024-04-30 2:42PM EDT | 106.00 | 1.23 | 1.16 | 1.34 | +0.48 | +64.00% | 3 | 14 | 59.69% |
| ALB240517P00107000 | 2024-04-30 1:54PM EDT | 107.00 | 1.30 | 1.29 | 1.50 | +0.33 | +34.02% | 7 | 43 | 59.01% |
| ALB240517P00108000 | 2024-04-30 9:59AM EDT | 108.00 | 1.25 | 1.51 | 1.70 | -1.58 | -55.83% | 1 | 27 | 59.06% |
| ALB240517P00109000 | 2024-04-30 1:14PM EDT | 109.00 | 1.78 | 1.72 | 1.96 | +0.63 | +54.78% | 5 | 138 | 59.16% |
| ALB240517P00110000 | 2024-04-30 2:58PM EDT | 110.00 | 2.12 | 1.94 | 2.22 | +0.87 | +69.60% | 48 | 899 | 59.03% |
| ALB240517P00111000 | 2024-04-29 10:22AM EDT | 111.00 | 1.79 | 2.19 | 2.43 | 0.00 | - | 28 | 216 | 58.50% |
| ALB240517P00112000 | 2024-04-30 3:37PM EDT | 112.00 | 2.74 | 2.49 | 2.72 | +0.92 | +50.55% | 21 | 22 | 58.50% |
| ALB240517P00113000 | 2024-04-30 3:40PM EDT | 113.00 | 2.97 | 2.78 | 3.20 | +1.03 | +53.09% | 31 | 26 | 59.23% |
| ALB240517P00114000 | 2024-04-29 1:14PM EDT | 114.00 | 2.02 | 3.15 | 3.35 | 0.00 | - | 5 | 129 | 58.28% |
| ALB240517P00115000 | 2024-04-30 3:17PM EDT | 115.00 | 3.78 | 3.40 | 3.75 | +1.46 | +62.93% | 75 | 1,709 | 57.81% |
| ALB240517P00116000 | 2024-04-30 3:34PM EDT | 116.00 | 4.13 | 3.85 | 4.15 | +1.42 | +52.40% | 4 | 245 | 58.11% |
| ALB240517P00117000 | 2024-04-30 3:40PM EDT | 117.00 | 4.46 | 4.25 | 4.60 | +1.58 | +54.86% | 25 | 80 | 58.13% |
| ALB240517P00118000 | 2024-04-30 11:48AM EDT | 118.00 | 4.75 | 4.70 | 5.05 | +1.45 | +43.94% | 20 | 106 | 58.13% |
| ALB240517P00119000 | 2024-04-30 2:07PM EDT | 119.00 | 4.95 | 5.15 | 5.45 | +1.50 | +43.48% | 15 | 83 | 57.62% |
| ALB240517P00120000 | 2024-04-30 12:32PM EDT | 120.00 | 5.34 | 5.65 | 5.90 | +1.46 | +37.63% | 61 | 1,510 | 57.35% |
| ALB240517P00122000 | 2024-04-30 3:59PM EDT | 122.00 | 6.75 | 6.55 | 7.00 | +1.50 | +28.57% | 4 | 37 | 56.52% |
| ALB240517P00123000 | 2024-04-30 10:30AM EDT | 123.00 | 7.30 | 7.20 | 8.20 | +2.15 | +41.75% | 17 | 3 | 59.84% |
| ALB240517P00124000 | 2024-04-30 9:45AM EDT | 124.00 | 6.33 | 7.60 | 8.20 | +0.76 | +13.64% | 3 | 10 | 55.86% |
| ALB240517P00125000 | 2024-04-30 2:23PM EDT | 125.00 | 8.49 | 8.35 | 8.85 | +2.49 | +41.50% | 9 | 832 | 56.52% |
| ALB240517P00126000 | 2024-04-30 9:45AM EDT | 126.00 | 7.27 | 8.90 | 10.20 | +0.70 | +10.65% | 1 | 25 | 59.47% |
| ALB240517P00130000 | 2024-04-30 11:22AM EDT | 130.00 | 11.71 | 11.15 | 12.85 | +2.69 | +29.82% | 6 | 1,035 | 55.18% |
| ALB240517P00135000 | 2024-04-30 11:14AM EDT | 135.00 | 15.70 | 15.00 | 16.25 | +3.33 | +26.92% | 56 | 283 | 58.28% |
| ALB240517P00140000 | 2024-04-29 9:50AM EDT | 140.00 | 16.73 | 19.30 | 21.35 | 0.00 | - | 1 | 68 | 52.93% |
| ALB240517P00145000 | 2024-04-29 3:54PM EDT | 145.00 | 20.34 | 23.05 | 26.55 | 0.00 | - | 2 | 8 | 83.72% |
| ALB240517P00150000 | 2024-04-25 9:36AM EDT | 150.00 | 36.80 | 28.10 | 30.75 | 0.00 | - | 1 | 4 | 79.13% |
| ALB240517P00155000 | 2024-04-18 11:00AM EDT | 155.00 | 41.85 | 32.85 | 35.75 | 0.00 | - | 1 | 0 | 87.30% |
| ALB240517P00160000 | 2024-04-08 2:08PM EDT | 160.00 | 28.85 | 37.35 | 41.95 | 0.00 | - | - | 0 | 117.07% |
© 2024 Yahoo. All rights reserved.