UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.25 -0.68 (-0.83%) GOLD FUTURES
2,302.20 -0.70 (-0.03%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,449.15 -2,627.62 (-5.14%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250321C00080000 | 2024-03-27 1:59PM EDT | 80.00 | 55.50 | 44.45 | 46.05 | 0.00 | - | 1 | 1 | 50.17% |
| ALB250321C00100000 | 2024-04-24 12:10PM EDT | 100.00 | 29.58 | 33.55 | 35.80 | 0.00 | - | - | 1 | 56.46% |
| ALB250321C00110000 | 2024-04-29 12:38PM EDT | 110.00 | 33.25 | 28.75 | 29.75 | 0.00 | - | 1 | 4 | 55.33% |
| ALB250321C00115000 | 2024-04-22 12:43PM EDT | 115.00 | 22.20 | 25.60 | 27.70 | 0.00 | - | - | 24 | 54.47% |
| ALB250321C00120000 | 2024-04-29 3:35PM EDT | 120.00 | 27.60 | 23.65 | 25.45 | 0.00 | - | 6 | 25 | 54.43% |
| ALB250321C00125000 | 2024-04-29 1:54PM EDT | 125.00 | 25.32 | 21.25 | 23.30 | 0.00 | - | 16 | 24 | 53.65% |
| ALB250321C00130000 | 2024-04-29 9:46AM EDT | 130.00 | 23.20 | 19.00 | 21.50 | 0.00 | - | 3 | 26 | 53.11% |
| ALB250321C00135000 | 2024-04-30 11:33AM EDT | 135.00 | 18.56 | 17.45 | 18.75 | -1.58 | -7.85% | 44 | 75 | 52.00% |
| ALB250321C00140000 | 2024-04-24 11:54AM EDT | 140.00 | 13.53 | 15.90 | 17.05 | 0.00 | - | 1 | 25 | 51.75% |
| ALB250321C00145000 | 2024-04-30 12:02PM EDT | 145.00 | 15.20 | 14.55 | 15.80 | +0.30 | +2.01% | 7 | 37 | 51.95% |
| ALB250321C00150000 | 2024-04-25 3:45PM EDT | 150.00 | 12.00 | 12.75 | 14.70 | 0.00 | - | 1 | 63 | 51.55% |
| ALB250321C00155000 | 2024-04-30 12:04PM EDT | 155.00 | 12.55 | 11.65 | 13.10 | -2.27 | -15.32% | 3 | 121 | 51.12% |
| ALB250321C00160000 | 2024-04-30 11:45AM EDT | 160.00 | 11.35 | 10.25 | 11.65 | +1.65 | +17.01% | 1 | 587 | 50.27% |
| ALB250321C00165000 | 2024-04-30 2:45PM EDT | 165.00 | 10.25 | 9.45 | 11.05 | +2.25 | +28.12% | 2 | 69 | 50.89% |
| ALB250321C00170000 | 2024-04-26 3:57PM EDT | 170.00 | 8.40 | 8.45 | 9.60 | 0.00 | - | 2 | 73 | 50.05% |
| ALB250321C00175000 | 2024-04-25 11:11AM EDT | 175.00 | 6.83 | 7.60 | 9.05 | 0.00 | - | 10 | 1,019 | 50.29% |
| ALB250321C00180000 | 2024-04-26 1:03PM EDT | 180.00 | 7.10 | 6.60 | 8.80 | 0.00 | - | 10 | 15 | 50.57% |
| ALB250321C00185000 | 2024-04-22 9:48AM EDT | 185.00 | 5.25 | 5.85 | 7.60 | 0.00 | - | 1 | 81 | 52.11% |
| ALB250321C00195000 | 2024-04-29 2:38PM EDT | 195.00 | 7.00 | 5.15 | 6.40 | 0.00 | - | 4 | 7 | 50.28% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250321P00060000 | 2024-04-22 9:55AM EDT | 60.00 | 2.40 | 1.63 | 2.04 | 0.00 | - | - | 2 | 55.21% |
| ALB250321P00065000 | 2024-04-29 12:38PM EDT | 65.00 | 2.06 | 2.23 | 2.64 | 0.00 | - | 2 | 29 | 53.94% |
| ALB250321P00070000 | 2024-04-25 1:46PM EDT | 70.00 | 3.90 | 2.77 | 3.50 | 0.00 | - | 1 | 9 | 52.62% |
| ALB250321P00075000 | 2024-04-24 3:25PM EDT | 75.00 | 4.80 | 3.80 | 4.00 | 0.00 | - | 1 | 37 | 51.07% |
| ALB250321P00080000 | 2024-04-29 1:15PM EDT | 80.00 | 4.52 | 4.25 | 5.05 | 0.00 | - | 1 | 16 | 50.64% |
| ALB250321P00085000 | 2024-04-29 9:43AM EDT | 85.00 | 5.80 | 5.30 | 6.35 | 0.00 | - | 1 | 121 | 50.09% |
| ALB250321P00090000 | 2024-04-29 11:48AM EDT | 90.00 | 6.96 | 6.55 | 7.95 | 0.00 | - | 4 | 268 | 49.91% |
| ALB250321P00095000 | 2024-04-26 10:19AM EDT | 95.00 | 10.25 | 8.90 | 9.35 | 0.00 | - | 3 | 245 | 48.55% |
| ALB250321P00100000 | 2024-04-29 1:15PM EDT | 100.00 | 9.95 | 10.05 | 12.15 | 0.00 | - | 1 | 101 | 50.57% |
| ALB250321P00105000 | 2024-04-24 9:53AM EDT | 105.00 | 14.95 | 12.65 | 13.20 | 0.00 | - | 2 | 268 | 47.39% |
| ALB250321P00110000 | 2024-04-29 2:15PM EDT | 110.00 | 13.45 | 14.80 | 15.40 | 0.00 | - | 101 | 96 | 46.80% |
| ALB250321P00115000 | 2024-04-22 12:43PM EDT | 115.00 | 21.90 | 16.25 | 17.60 | 0.00 | - | 10 | 10 | 45.79% |
| ALB250321P00120000 | 2024-04-10 10:00AM EDT | 120.00 | 17.98 | 19.60 | 20.75 | 0.00 | - | 3 | 4 | 46.53% |
| ALB250321P00125000 | 2024-04-29 1:52PM EDT | 125.00 | 20.55 | 22.15 | 23.80 | 0.00 | - | 14 | 63 | 46.61% |
| ALB250321P00130000 | 2024-04-19 10:07AM EDT | 130.00 | 30.05 | 24.15 | 26.75 | 0.00 | - | 1 | 125 | 46.09% |
| ALB250321P00135000 | 2024-04-29 1:23PM EDT | 135.00 | 26.43 | 28.20 | 29.75 | 0.00 | - | 1 | 179 | 45.32% |
| ALB250321P00140000 | 2024-04-29 1:23PM EDT | 140.00 | 29.47 | 31.40 | 32.95 | 0.00 | - | 5 | 46 | 44.65% |
| ALB250321P00145000 | 2024-04-16 12:30PM EDT | 145.00 | 39.38 | 34.20 | 35.55 | 0.00 | - | 1 | 52 | 42.27% |
| ALB250321P00150000 | 2024-04-23 11:02AM EDT | 150.00 | 43.00 | 37.95 | 40.00 | 0.00 | - | 1 | 23 | 43.77% |
| ALB250321P00155000 | 2024-03-14 11:24AM EDT | 155.00 | 43.30 | 41.15 | 43.55 | 0.00 | - | 19 | 19 | 42.91% |
| ALB250321P00160000 | 2024-04-26 10:12AM EDT | 160.00 | 48.63 | 45.15 | 48.00 | 0.00 | - | 1 | 500 | 43.95% |
| ALB250321P00170000 | 2024-04-05 12:53PM EDT | 170.00 | 53.25 | 53.05 | 55.20 | 0.00 | - | 2 | 2 | 40.84% |
| ALB250321P00175000 | 2024-04-05 12:55PM EDT | 175.00 | 57.09 | 57.75 | 59.20 | 0.00 | - | 1 | 2 | 39.78% |
| ALB250321P00180000 | 2024-04-05 12:56PM EDT | 180.00 | 61.28 | 60.75 | 63.45 | 0.00 | - | 2 | 2 | 39.14% |
© 2024 Yahoo. All rights reserved.