UK markets open in 3 hours 1 minute
NIKKEI 225
38,390.88 +838.72 (+2.23%) HANG SENG
17,079.71 +250.78 (+1.49%) CRUDE OIL
83.43 +0.07 (+0.08%) GOLD FUTURES
2,339.20 -2.90 (-0.12%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,457.34 +44.39 (+0.08%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621C00060000 | 2024-03-18 12:27PM EDT | 60.00 | 66.41 | 53.90 | 56.45 | 0.00 | - | 2 | 12 | 105.27% |
| ALB240621C00065000 | 2024-04-22 2:27PM EDT | 65.00 | 49.43 | 48.65 | 51.40 | 0.00 | - | 1 | 4 | 90.58% |
| ALB240621C00070000 | 2024-03-05 4:43PM EDT | 70.00 | 43.18 | 50.90 | 54.05 | 0.00 | - | 3 | 140 | 170.46% |
| ALB240621C00075000 | 2024-04-18 11:55AM EDT | 75.00 | 39.03 | 39.05 | 42.15 | 0.00 | - | 1 | 34 | 81.05% |
| ALB240621C00080000 | 2024-04-22 11:02AM EDT | 80.00 | 31.90 | 33.95 | 36.35 | 0.00 | - | 3 | 186 | 64.16% |
| ALB240621C00085000 | 2024-04-16 12:01PM EDT | 85.00 | 31.80 | 29.95 | 32.15 | 0.00 | - | 1 | 27 | 67.19% |
| ALB240621C00090000 | 2024-04-19 10:12AM EDT | 90.00 | 26.20 | 26.35 | 27.60 | 0.00 | - | 2 | 79 | 66.60% |
| ALB240621C00095000 | 2024-04-22 2:27PM EDT | 95.00 | 21.98 | 21.85 | 22.75 | 0.00 | - | 1 | 55 | 59.05% |
| ALB240621C00100000 | 2024-04-23 9:41AM EDT | 100.00 | 18.04 | 17.90 | 20.00 | -0.51 | -2.75% | 1 | 325 | 60.34% |
| ALB240621C00105000 | 2024-04-23 11:31AM EDT | 105.00 | 15.75 | 14.15 | 16.60 | +3.20 | +25.50% | 2 | 462 | 57.67% |
| ALB240621C00110000 | 2024-04-23 2:45PM EDT | 110.00 | 13.45 | 12.40 | 12.65 | +1.80 | +15.45% | 15 | 423 | 57.31% |
| ALB240621C00115000 | 2024-04-23 3:59PM EDT | 115.00 | 9.95 | 9.90 | 10.05 | +0.40 | +4.19% | 35 | 887 | 56.51% |
| ALB240621C00120000 | 2024-04-23 2:06PM EDT | 120.00 | 8.42 | 7.70 | 7.90 | +1.05 | +14.25% | 15 | 1,522 | 55.71% |
| ALB240621C00125000 | 2024-04-23 3:53PM EDT | 125.00 | 6.06 | 5.90 | 6.10 | +0.37 | +6.50% | 22 | 2,083 | 55.02% |
| ALB240621C00130000 | 2024-04-23 3:42PM EDT | 130.00 | 4.76 | 4.45 | 4.65 | +0.46 | +10.70% | 26 | 1,953 | 54.47% |
| ALB240621C00135000 | 2024-04-23 3:58PM EDT | 135.00 | 3.42 | 3.35 | 3.55 | +0.14 | +4.27% | 35 | 800 | 54.32% |
| ALB240621C00140000 | 2024-04-23 2:33PM EDT | 140.00 | 2.55 | 2.55 | 2.59 | -0.05 | -1.92% | 57 | 1,711 | 54.05% |
| ALB240621C00145000 | 2024-04-23 1:34PM EDT | 145.00 | 2.10 | 1.86 | 1.97 | +0.12 | +6.06% | 6 | 596 | 54.03% |
| ALB240621C00150000 | 2024-04-23 2:53PM EDT | 150.00 | 1.61 | 1.35 | 1.48 | +0.29 | +21.97% | 55 | 2,176 | 54.00% |
| ALB240621C00155000 | 2024-04-22 3:27PM EDT | 155.00 | 1.09 | 0.96 | 1.13 | +0.08 | +7.92% | 5 | 650 | 54.08% |
| ALB240621C00160000 | 2024-04-23 3:07PM EDT | 160.00 | 0.81 | 0.69 | 0.87 | +0.26 | +47.27% | 4 | 674 | 54.32% |
| ALB240621C00165000 | 2024-04-23 1:28PM EDT | 165.00 | 0.65 | 0.49 | 0.67 | +0.12 | +22.64% | 1 | 576 | 54.57% |
| ALB240621C00170000 | 2024-04-23 2:14PM EDT | 170.00 | 0.51 | 0.44 | 0.59 | +0.06 | +13.33% | 2 | 1,516 | 56.64% |
| ALB240621C00175000 | 2024-04-23 2:11PM EDT | 175.00 | 0.45 | 0.27 | 0.86 | -0.35 | -43.75% | 1 | 818 | 60.86% |
| ALB240621C00180000 | 2024-04-23 1:57PM EDT | 180.00 | 0.74 | 0.15 | 0.72 | +0.30 | +68.18% | 3 | 1,281 | 61.04% |
| ALB240621C00185000 | 2024-04-22 11:33AM EDT | 185.00 | 0.25 | 0.26 | 0.35 | 0.00 | - | 1 | 600 | 60.25% |
| ALB240621C00190000 | 2024-04-22 12:35PM EDT | 190.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 2 | 379 | 66.41% |
| ALB240621C00195000 | 2024-04-23 2:48PM EDT | 195.00 | 0.21 | 0.10 | 0.30 | -0.25 | -54.35% | 25 | 317 | 61.52% |
| ALB240621C00200000 | 2024-04-23 11:46AM EDT | 200.00 | 0.12 | 0.10 | 0.54 | -0.03 | -20.00% | 1 | 1,376 | 68.51% |
| ALB240621C00210000 | 2024-04-23 11:45AM EDT | 210.00 | 0.10 | 0.06 | 0.36 | -0.33 | -76.74% | 1 | 318 | 68.95% |
| ALB240621C00220000 | 2024-04-10 12:00PM EDT | 220.00 | 0.19 | 0.05 | 0.35 | 0.00 | - | 2 | 230 | 72.75% |
| ALB240621C00230000 | 2024-04-09 9:30AM EDT | 230.00 | 0.42 | 0.00 | 0.52 | 0.00 | - | 1 | 142 | 79.59% |
| ALB240621C00240000 | 2024-04-11 11:02AM EDT | 240.00 | 0.05 | 0.04 | 0.49 | 0.00 | - | 1 | 241 | 83.74% |
| ALB240621C00250000 | 2024-04-02 10:24AM EDT | 250.00 | 0.14 | 0.03 | 0.21 | 0.00 | - | 1 | 284 | 79.10% |
| ALB240621C00260000 | 2024-04-16 9:46AM EDT | 260.00 | 0.10 | 0.03 | 0.12 | 0.00 | - | 40 | 325 | 78.32% |
| ALB240621C00270000 | 2024-03-22 9:30AM EDT | 270.00 | 0.10 | 0.05 | 0.74 | 0.00 | - | 4 | 246 | 99.76% |
| ALB240621C00280000 | 2024-02-22 12:49PM EDT | 280.00 | 0.20 | 0.00 | 0.51 | 0.00 | - | 7 | 185 | 97.17% |
| ALB240621C00290000 | 2024-01-29 1:21PM EDT | 290.00 | 0.01 | 0.06 | 0.75 | 0.00 | - | 1 | 153 | 106.69% |
| ALB240621C00300000 | 2024-04-15 2:42PM EDT | 300.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 1 | 932 | 95.61% |
| ALB240621C00310000 | 2023-12-04 10:30AM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 50.00% |
| ALB240621C00320000 | 2023-10-26 9:58AM EDT | 320.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 114.36% |
| ALB240621C00330000 | 2023-09-06 1:25PM EDT | 330.00 | 2.00 | 0.35 | 0.90 | 0.00 | - | 74 | 74 | 125.88% |
| ALB240621C00350000 | 2024-04-15 2:42PM EDT | 350.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 1 | 2 | 112.40% |
| ALB240621C00360000 | 2024-04-08 12:06PM EDT | 360.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 2 | 37 | 114.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00060000 | 2024-04-23 11:03AM EDT | 60.00 | 0.17 | 0.05 | 0.33 | -0.08 | -32.00% | 2 | 468 | 78.03% |
| ALB240621P00065000 | 2024-04-22 10:34AM EDT | 65.00 | 0.34 | 0.10 | 0.66 | 0.00 | - | 4 | 825 | 77.83% |
| ALB240621P00070000 | 2024-04-22 10:34AM EDT | 70.00 | 0.48 | 0.15 | 0.75 | 0.00 | - | 4 | 728 | 71.09% |
| ALB240621P00075000 | 2024-04-23 10:59AM EDT | 75.00 | 0.44 | 0.29 | 0.65 | -0.20 | -31.25% | 1 | 1,228 | 63.04% |
| ALB240621P00080000 | 2024-04-23 11:03AM EDT | 80.00 | 0.75 | 0.68 | 0.75 | -0.19 | -20.21% | 2 | 528 | 60.11% |
| ALB240621P00085000 | 2024-04-23 9:30AM EDT | 85.00 | 1.20 | 1.10 | 1.19 | -0.12 | -9.09% | 20 | 749 | 58.40% |
| ALB240621P00090000 | 2024-04-23 11:20AM EDT | 90.00 | 1.82 | 1.70 | 1.85 | -0.30 | -14.15% | 4 | 1,495 | 56.89% |
| ALB240621P00095000 | 2024-04-23 3:56PM EDT | 95.00 | 2.71 | 2.63 | 2.94 | -0.25 | -8.45% | 17 | 3,639 | 56.54% |
| ALB240621P00100000 | 2024-04-23 2:43PM EDT | 100.00 | 3.61 | 3.90 | 4.05 | -1.09 | -23.19% | 26 | 4,444 | 55.05% |
| ALB240621P00105000 | 2024-04-23 3:28PM EDT | 105.00 | 5.30 | 5.50 | 5.65 | -0.94 | -15.06% | 136 | 3,603 | 54.04% |
| ALB240621P00110000 | 2024-04-23 2:59PM EDT | 110.00 | 7.15 | 7.50 | 7.70 | -1.21 | -14.47% | 29 | 3,558 | 53.27% |
| ALB240621P00115000 | 2024-04-23 2:02PM EDT | 115.00 | 9.46 | 9.90 | 10.15 | -1.41 | -12.97% | 97 | 1,557 | 52.47% |
| ALB240621P00120000 | 2024-04-23 2:02PM EDT | 120.00 | 12.17 | 12.75 | 13.00 | -1.63 | -11.81% | 4 | 1,820 | 51.78% |
| ALB240621P00125000 | 2024-04-23 2:34PM EDT | 125.00 | 15.25 | 15.90 | 16.20 | -1.20 | -7.29% | 18 | 1,564 | 50.78% |
| ALB240621P00130000 | 2024-04-23 10:57AM EDT | 130.00 | 19.00 | 19.55 | 19.85 | -2.87 | -13.12% | 30 | 1,618 | 50.50% |
| ALB240621P00135000 | 2024-04-22 1:29PM EDT | 135.00 | 23.39 | 21.95 | 24.00 | -1.73 | -6.89% | 1 | 634 | 52.70% |
| ALB240621P00140000 | 2024-04-23 1:34PM EDT | 140.00 | 26.70 | 27.05 | 28.05 | -4.25 | -13.73% | 1,002 | 4,329 | 51.65% |
| ALB240621P00145000 | 2024-04-23 2:46PM EDT | 145.00 | 30.59 | 31.80 | 32.50 | -4.54 | -12.92% | 1 | 890 | 52.17% |
| ALB240621P00150000 | 2024-04-18 12:46PM EDT | 150.00 | 37.60 | 35.95 | 37.55 | 0.00 | - | 13 | 522 | 57.50% |
| ALB240621P00155000 | 2024-04-16 12:41PM EDT | 155.00 | 39.90 | 40.10 | 42.40 | 0.00 | - | 12 | 383 | 60.52% |
| ALB240621P00160000 | 2024-04-19 12:03PM EDT | 160.00 | 46.74 | 45.60 | 46.85 | 0.00 | - | 1 | 353 | 58.30% |
| ALB240621P00165000 | 2024-04-18 12:44PM EDT | 165.00 | 52.33 | 49.05 | 52.40 | 0.00 | - | 7 | 1,511 | 68.82% |
| ALB240621P00170000 | 2024-04-08 12:46PM EDT | 170.00 | 39.82 | 54.70 | 57.75 | 0.00 | - | 8 | 10 | 54.98% |
| ALB240621P00175000 | 2024-04-05 12:54PM EDT | 175.00 | 52.07 | 59.00 | 62.70 | 0.00 | - | 1 | 1 | 79.74% |
| ALB240621P00180000 | 2024-04-18 2:34PM EDT | 180.00 | 70.20 | 64.55 | 67.30 | 0.00 | - | 25 | 27 | 51.07% |
| ALB240621P00185000 | 2024-04-18 2:37PM EDT | 185.00 | 73.10 | 69.25 | 72.25 | 0.00 | - | 20 | 26 | 81.37% |
| ALB240621P00190000 | 2024-01-03 4:15PM EDT | 190.00 | 53.30 | 74.50 | 77.45 | 0.00 | - | 1 | 285 | 58.59% |
| ALB240621P00195000 | 2024-01-19 2:26PM EDT | 195.00 | 81.95 | 70.85 | 74.60 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240621P00200000 | 2024-03-28 10:16AM EDT | 200.00 | 71.85 | 84.25 | 87.65 | 0.00 | - | 1 | 0 | 62.21% |
| ALB240621P00210000 | 2024-04-16 2:53PM EDT | 210.00 | 96.90 | 94.70 | 97.55 | 0.00 | - | 61 | 0 | 73.93% |
| ALB240621P00220000 | 2023-11-06 4:08PM EDT | 220.00 | 101.03 | 100.80 | 103.90 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240621P00230000 | 2024-02-12 1:22PM EDT | 230.00 | 108.60 | 102.65 | 106.40 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00240000 | 2023-10-24 1:14PM EDT | 240.00 | 100.11 | 112.10 | 114.90 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00250000 | 2023-12-20 4:19PM EDT | 250.00 | 106.20 | 132.70 | 137.50 | 0.00 | - | 1 | 0 | 119.43% |
| ALB240621P00260000 | 2023-08-08 3:25PM EDT | 260.00 | 68.80 | 74.60 | 75.30 | 0.00 | - | 1 | 13 | 0.00% |
| ALB240621P00270000 | 2023-07-12 2:54PM EDT | 270.00 | 45.60 | 82.60 | 84.10 | 0.00 | - | - | 1 | 0.00% |
| ALB240621P00290000 | 2023-07-12 1:47PM EDT | 290.00 | 58.20 | 101.40 | 103.60 | 0.00 | - | - | 1 | 0.00% |
| ALB240621P00300000 | 2023-08-15 1:10PM EDT | 300.00 | 115.93 | 114.30 | 115.70 | 0.00 | - | - | 0 | 0.00% |
| ALB240621P00350000 | 2023-08-15 1:10PM EDT | 350.00 | 165.88 | 164.30 | 165.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.