UK markets open in 2 hours
NIKKEI 225
39,083.01 +465.91 (+1.21%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.03 -0.54 (-0.70%) GOLD FUTURES
2,374.60 -18.30 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,621.21 -68.15 (-0.12%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240628C00124000 | 2024-05-15 10:39AM EDT | 124.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240628C00126000 | 2024-05-22 2:36PM EDT | 126.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240628C00127000 | 2024-05-22 12:09PM EDT | 127.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ALB240628C00128000 | 2024-05-21 1:50PM EDT | 128.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ALB240628C00129000 | 2024-05-22 3:35PM EDT | 129.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ALB240628C00130000 | 2024-05-22 3:40PM EDT | 130.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ALB240628C00132000 | 2024-05-22 3:40PM EDT | 132.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ALB240628C00133000 | 2024-05-20 11:11AM EDT | 133.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALB240628C00135000 | 2024-05-22 3:54PM EDT | 135.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 6.25% |
| ALB240628C00136000 | 2024-05-22 2:35PM EDT | 136.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ALB240628C00137000 | 2024-05-22 3:55PM EDT | 137.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ALB240628C00138000 | 2024-05-22 3:54PM EDT | 138.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 6.25% |
| ALB240628C00139000 | 2024-05-22 3:55PM EDT | 139.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ALB240628C00140000 | 2024-05-22 12:13PM EDT | 140.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ALB240628C00141000 | 2024-05-15 3:20PM EDT | 141.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ALB240628C00142000 | 2024-05-22 1:32PM EDT | 142.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB240628C00143000 | 2024-05-13 9:30AM EDT | 143.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240628C00145000 | 2024-05-22 11:00AM EDT | 145.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240628C00150000 | 2024-05-22 1:47PM EDT | 150.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240628C00155000 | 2024-05-22 1:47PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240628C00160000 | 2024-05-15 3:49PM EDT | 160.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALB240628C00165000 | 2024-05-14 3:42PM EDT | 165.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALB240628C00170000 | 2024-05-20 10:59AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240628P00105000 | 2024-05-22 12:58PM EDT | 105.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ALB240628P00110000 | 2024-05-22 3:35PM EDT | 110.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ALB240628P00115000 | 2024-05-22 3:54PM EDT | 115.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 6.25% |
| ALB240628P00116000 | 2024-05-22 3:03PM EDT | 116.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ALB240628P00117000 | 2024-05-22 3:55PM EDT | 117.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ALB240628P00120000 | 2024-05-20 9:36AM EDT | 120.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALB240628P00121000 | 2024-05-17 10:17AM EDT | 121.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALB240628P00122000 | 2024-05-22 3:28PM EDT | 122.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALB240628P00123000 | 2024-05-22 12:09PM EDT | 123.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALB240628P00125000 | 2024-05-22 11:26AM EDT | 125.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ALB240628P00127000 | 2024-05-22 12:09PM EDT | 127.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240628P00128000 | 2024-05-20 11:31AM EDT | 128.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ALB240628P00130000 | 2024-05-20 11:01AM EDT | 130.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240628P00131000 | 2024-05-17 3:20PM EDT | 131.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240628P00132000 | 2024-05-09 1:37PM EDT | 132.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240628P00133000 | 2024-05-13 11:02AM EDT | 133.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00134000 | 2024-05-22 12:27PM EDT | 134.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00135000 | 2024-05-15 11:39AM EDT | 135.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.