UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.13 +1.23 (+1.50%) GOLD FUTURES
2,340.10 -6.30 (-0.27%) DOW
38,543.09 +303.11 (+0.79%) Bitcoin GBP
53,607.01 +6.89 (+0.01%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426C00090000 | 2024-04-15 11:33AM EDT | 90.00 | 31.92 | 23.90 | 26.90 | 0.00 | - | - | 1 | 110.94% |
| ALB240426C00093000 | 2024-04-18 2:34PM EDT | 93.00 | 18.00 | 21.65 | 23.00 | 0.00 | - | - | 16 | 152.05% |
| ALB240426C00105000 | 2024-04-22 10:52AM EDT | 105.00 | 6.90 | 9.70 | 11.70 | -0.23 | -3.23% | 2 | 61 | 69.34% |
| ALB240426C00106000 | 2024-04-23 9:53AM EDT | 106.00 | 8.60 | 9.55 | 10.20 | +0.10 | +1.18% | 2 | 1 | 71.78% |
| ALB240426C00107000 | 2024-04-22 11:02AM EDT | 107.00 | 4.95 | 6.95 | 9.30 | 0.00 | - | 2 | 3 | 80.86% |
| ALB240426C00108000 | 2024-04-22 3:35PM EDT | 108.00 | 5.92 | 7.80 | 9.00 | 0.00 | - | 41 | 17 | 77.49% |
| ALB240426C00109000 | 2024-04-23 9:36AM EDT | 109.00 | 4.05 | 6.80 | 7.70 | -1.03 | -20.28% | 5 | 138 | 66.50% |
| ALB240426C00110000 | 2024-04-23 12:00PM EDT | 110.00 | 5.45 | 6.05 | 6.30 | +0.85 | +18.48% | 40 | 133 | 57.81% |
| ALB240426C00111000 | 2024-04-23 12:53PM EDT | 111.00 | 5.10 | 5.30 | 5.65 | +1.50 | +41.67% | 4 | 52 | 59.08% |
| ALB240426C00112000 | 2024-04-23 1:14PM EDT | 112.00 | 4.30 | 4.55 | 5.00 | +1.16 | +36.94% | 89 | 107 | 59.03% |
| ALB240426C00113000 | 2024-04-23 12:44PM EDT | 113.00 | 3.60 | 3.90 | 4.10 | +0.89 | +32.84% | 57 | 464 | 56.10% |
| ALB240426C00114000 | 2024-04-23 1:32PM EDT | 114.00 | 3.30 | 3.30 | 3.45 | +1.17 | +54.93% | 140 | 179 | 55.49% |
| ALB240426C00115000 | 2024-04-23 1:27PM EDT | 115.00 | 2.58 | 2.69 | 2.84 | +0.84 | +48.28% | 57 | 845 | 54.00% |
| ALB240426C00116000 | 2024-04-23 1:24PM EDT | 116.00 | 2.14 | 2.23 | 2.30 | +0.52 | +32.10% | 184 | 269 | 53.56% |
| ALB240426C00117000 | 2024-04-23 1:30PM EDT | 117.00 | 1.81 | 1.73 | 1.86 | +0.70 | +63.06% | 60 | 339 | 52.44% |
| ALB240426C00118000 | 2024-04-23 1:21PM EDT | 118.00 | 1.33 | 1.39 | 1.47 | +0.52 | +64.20% | 110 | 400 | 52.25% |
| ALB240426C00119000 | 2024-04-23 1:29PM EDT | 119.00 | 1.07 | 1.06 | 1.15 | +0.28 | +35.44% | 471 | 142 | 51.66% |
| ALB240426C00120000 | 2024-04-23 1:34PM EDT | 120.00 | 0.84 | 0.79 | 0.85 | +0.31 | +58.49% | 223 | 374 | 50.64% |
| ALB240426C00121000 | 2024-04-23 1:34PM EDT | 121.00 | 0.69 | 0.58 | 0.64 | +0.16 | +30.19% | 50 | 98 | 50.24% |
| ALB240426C00122000 | 2024-04-23 1:07PM EDT | 122.00 | 0.41 | 0.41 | 0.48 | +0.12 | +41.38% | 35 | 162 | 51.12% |
| ALB240426C00123000 | 2024-04-23 12:38PM EDT | 123.00 | 0.27 | 0.29 | 0.38 | 0.00 | - | 65 | 259 | 50.29% |
| ALB240426C00124000 | 2024-04-23 10:38AM EDT | 124.00 | 0.21 | 0.19 | 0.24 | -0.03 | -12.50% | 9 | 74 | 50.10% |
| ALB240426C00125000 | 2024-04-23 1:07PM EDT | 125.00 | 0.16 | 0.12 | 0.18 | +0.05 | +45.45% | 32 | 284 | 50.78% |
| ALB240426C00126000 | 2024-04-23 10:52AM EDT | 126.00 | 0.16 | 0.08 | 0.16 | +0.07 | +77.78% | 6 | 74 | 50.20% |
| ALB240426C00127000 | 2024-04-23 12:48PM EDT | 127.00 | 0.09 | 0.06 | 0.17 | 0.00 | - | 25 | 56 | 53.32% |
| ALB240426C00128000 | 2024-04-23 10:35AM EDT | 128.00 | 0.12 | 0.02 | 0.08 | +0.11 | +1,100.00% | 21 | 40 | 53.13% |
| ALB240426C00129000 | 2024-04-23 12:43PM EDT | 129.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 31 | 63 | 53.13% |
| ALB240426C00130000 | 2024-04-23 12:09PM EDT | 130.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 150 | 397 | 53.52% |
| ALB240426C00131000 | 2024-04-22 3:16PM EDT | 131.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 102 | 165 | 79.30% |
| ALB240426C00132000 | 2024-04-23 11:29AM EDT | 132.00 | 0.07 | 0.00 | 0.13 | -0.02 | -22.22% | 1 | 83 | 63.67% |
| ALB240426C00133000 | 2024-04-23 10:35AM EDT | 133.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 15 | 69 | 68.75% |
| ALB240426C00134000 | 2024-04-19 12:57PM EDT | 134.00 | 0.09 | 0.00 | 0.49 | 0.00 | - | 3 | 53 | 87.70% |
| ALB240426C00135000 | 2024-04-22 2:04PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 200 | 528 | 69.53% |
| ALB240426C00136000 | 2024-04-23 12:32PM EDT | 136.00 | 0.47 | 0.00 | 0.46 | +0.41 | +683.33% | 2 | 14 | 93.36% |
| ALB240426C00137000 | 2024-04-19 3:57PM EDT | 137.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 112 | 93.95% |
| ALB240426C00138000 | 2024-04-19 10:16AM EDT | 138.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 2 | 40 | 97.07% |
| ALB240426C00139000 | 2024-04-16 11:28AM EDT | 139.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 2 | 7 | 100.20% |
| ALB240426C00140000 | 2024-04-23 12:48PM EDT | 140.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 164 | 79.30% |
| ALB240426C00141000 | 2024-04-18 12:58PM EDT | 141.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 20 | 104.88% |
| ALB240426C00142000 | 2024-04-19 10:55AM EDT | 142.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 4 | 34 | 107.81% |
| ALB240426C00143000 | 2024-04-18 9:43AM EDT | 143.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 6 | 109.18% |
| ALB240426C00145000 | 2024-04-22 2:52PM EDT | 145.00 | 0.39 | 0.00 | 0.04 | 0.00 | - | 10 | 189 | 85.94% |
| ALB240426C00150000 | 2024-04-23 9:32AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 298 | 84.38% |
| ALB240426C00155000 | 2024-04-22 1:39PM EDT | 155.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 1 | 25 | 140.23% |
| ALB240426C00160000 | 2024-04-15 9:41AM EDT | 160.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 2 | 31 | 153.13% |
| ALB240426C00165000 | 2024-04-16 9:58AM EDT | 165.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 12 | 92 | 164.06% |
| ALB240426C00170000 | 2024-04-11 12:53PM EDT | 170.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 13 | 19 | 180.08% |
| ALB240426C00180000 | 2024-03-20 11:50AM EDT | 180.00 | 0.13 | 0.00 | 0.46 | 0.00 | - | - | 11 | 207.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426P00075000 | 2024-03-28 11:36AM EDT | 75.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 137.50% |
| ALB240426P00080000 | 2024-03-12 3:26PM EDT | 80.00 | 0.20 | 0.00 | 0.33 | 0.00 | - | - | 1 | 177.73% |
| ALB240426P00085000 | 2024-04-08 1:50PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 35 | 117.19% |
| ALB240426P00090000 | 2024-04-23 11:32AM EDT | 90.00 | 0.01 | 0.00 | 0.19 | -0.02 | -66.67% | 7 | 30 | 116.41% |
| ALB240426P00093000 | 2024-04-22 11:04AM EDT | 93.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 4 | 14 | 107.42% |
| ALB240426P00095000 | 2024-04-23 9:53AM EDT | 95.00 | 0.06 | 0.01 | 0.04 | -0.01 | -14.29% | 8 | 5,525 | 78.13% |
| ALB240426P00096000 | 2024-04-22 11:05AM EDT | 96.00 | 0.10 | 0.00 | 0.58 | 0.00 | - | 8 | 24 | 110.35% |
| ALB240426P00097000 | 2024-04-23 9:40AM EDT | 97.00 | 0.13 | 0.00 | 0.16 | -0.06 | -31.58% | 13 | 46 | 83.20% |
| ALB240426P00098000 | 2024-04-22 2:28PM EDT | 98.00 | 0.09 | 0.01 | 0.05 | 0.00 | - | 7 | 16 | 68.36% |
| ALB240426P00099000 | 2024-04-23 9:30AM EDT | 99.00 | 0.08 | 0.01 | 0.40 | -0.11 | -57.89% | 5 | 56 | 88.48% |
| ALB240426P00100000 | 2024-04-23 1:32PM EDT | 100.00 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 57 | 606 | 67.19% |
| ALB240426P00101000 | 2024-04-22 9:46AM EDT | 101.00 | 0.76 | 0.02 | 0.39 | 0.00 | - | 31 | 34 | 78.91% |
| ALB240426P00102000 | 2024-04-23 12:57PM EDT | 102.00 | 0.09 | 0.04 | 0.11 | -0.20 | -68.97% | 11 | 93 | 61.33% |
| ALB240426P00103000 | 2024-04-23 1:12PM EDT | 103.00 | 0.12 | 0.05 | 0.16 | -0.18 | -60.00% | 5 | 545 | 60.74% |
| ALB240426P00104000 | 2024-04-23 12:58PM EDT | 104.00 | 0.15 | 0.03 | 0.17 | -0.42 | -73.68% | 6 | 56 | 56.06% |
| ALB240426P00105000 | 2024-04-23 1:07PM EDT | 105.00 | 0.18 | 0.14 | 0.18 | -0.33 | -64.71% | 32 | 219 | 56.84% |
| ALB240426P00106000 | 2024-04-23 12:39PM EDT | 106.00 | 0.26 | 0.19 | 0.23 | -0.59 | -69.41% | 13 | 205 | 55.47% |
| ALB240426P00107000 | 2024-04-23 1:11PM EDT | 107.00 | 0.32 | 0.25 | 0.30 | -0.73 | -69.52% | 30 | 177 | 54.20% |
| ALB240426P00108000 | 2024-04-23 1:30PM EDT | 108.00 | 0.39 | 0.33 | 0.40 | -0.82 | -67.77% | 132 | 272 | 53.22% |
| ALB240426P00109000 | 2024-04-23 12:58PM EDT | 109.00 | 0.58 | 0.46 | 0.52 | -0.97 | -62.58% | 24 | 247 | 52.59% |
| ALB240426P00110000 | 2024-04-23 1:35PM EDT | 110.00 | 0.67 | 0.60 | 0.69 | -1.23 | -64.74% | 68 | 1,189 | 51.81% |
| ALB240426P00111000 | 2024-04-23 1:33PM EDT | 111.00 | 0.89 | 0.83 | 0.91 | -1.37 | -60.62% | 45 | 114 | 51.86% |
| ALB240426P00112000 | 2024-04-23 1:31PM EDT | 112.00 | 1.12 | 1.07 | 1.12 | -1.49 | -57.09% | 77 | 335 | 50.59% |
| ALB240426P00113000 | 2024-04-23 1:33PM EDT | 113.00 | 1.45 | 1.38 | 1.46 | -1.29 | -47.08% | 74 | 180 | 50.49% |
| ALB240426P00114000 | 2024-04-23 1:24PM EDT | 114.00 | 1.89 | 1.72 | 1.81 | -1.11 | -37.00% | 329 | 371 | 50.49% |
| ALB240426P00115000 | 2024-04-23 1:33PM EDT | 115.00 | 2.24 | 2.14 | 2.23 | -2.16 | -49.09% | 279 | 526 | 49.71% |
| ALB240426P00116000 | 2024-04-23 1:33PM EDT | 116.00 | 2.73 | 2.62 | 2.75 | -2.22 | -44.85% | 106 | 236 | 49.71% |
| ALB240426P00117000 | 2024-04-23 11:04AM EDT | 117.00 | 3.55 | 3.10 | 3.30 | -1.52 | -29.98% | 8 | 190 | 48.90% |
| ALB240426P00118000 | 2024-04-23 11:37AM EDT | 118.00 | 4.68 | 3.80 | 3.90 | -4.17 | -47.12% | 15 | 108 | 47.75% |
| ALB240426P00119000 | 2024-04-23 11:37AM EDT | 119.00 | 5.39 | 4.40 | 4.65 | -2.96 | -35.45% | 6 | 36 | 48.63% |
| ALB240426P00120000 | 2024-04-23 9:48AM EDT | 120.00 | 6.59 | 5.15 | 5.35 | -0.86 | -11.54% | 2 | 308 | 46.78% |
| ALB240426P00121000 | 2024-04-22 2:57PM EDT | 121.00 | 8.46 | 5.60 | 6.30 | 0.00 | - | 10 | 43 | 50.88% |
| ALB240426P00122000 | 2024-04-22 11:50AM EDT | 122.00 | 10.78 | 6.40 | 7.10 | 0.00 | - | 19 | 46 | 49.32% |
| ALB240426P00123000 | 2024-04-23 1:13PM EDT | 123.00 | 8.28 | 7.65 | 8.05 | -2.00 | -19.46% | 1 | 214 | 52.15% |
| ALB240426P00124000 | 2024-04-22 1:21PM EDT | 124.00 | 11.95 | 8.10 | 9.25 | 0.00 | - | 5 | 151 | 64.36% |
| ALB240426P00125000 | 2024-04-23 10:15AM EDT | 125.00 | 10.57 | 9.20 | 10.80 | -3.31 | -23.85% | 60 | 150 | 58.79% |
| ALB240426P00126000 | 2024-04-22 1:43PM EDT | 126.00 | 13.11 | 9.45 | 11.40 | 0.00 | - | 4 | 223 | 79.20% |
| ALB240426P00127000 | 2024-04-22 10:44AM EDT | 127.00 | 16.30 | 11.05 | 12.40 | 0.00 | - | 2 | 59 | 83.79% |
| ALB240426P00128000 | 2024-04-18 10:12AM EDT | 128.00 | 16.60 | 11.95 | 13.50 | 0.00 | - | 1 | 26 | 50.00% |
| ALB240426P00129000 | 2024-04-19 3:00PM EDT | 129.00 | 16.50 | 12.95 | 14.45 | 0.00 | - | 4 | 10 | 94.63% |
| ALB240426P00130000 | 2024-04-23 10:50AM EDT | 130.00 | 15.40 | 13.85 | 15.45 | -0.67 | -4.17% | 16 | 31 | 99.02% |
| ALB240426P00131000 | 2024-04-23 11:46AM EDT | 131.00 | 16.38 | 13.75 | 16.45 | +0.28 | +1.74% | 2 | 10 | 103.32% |
| ALB240426P00132000 | 2024-04-17 9:38AM EDT | 132.00 | 15.68 | 15.50 | 17.40 | 0.00 | - | 1 | 1 | 105.57% |
| ALB240426P00133000 | 2024-04-17 9:46AM EDT | 133.00 | 15.72 | 15.55 | 18.40 | 0.00 | - | 1 | 0 | 109.67% |
| ALB240426P00134000 | 2024-04-15 10:38AM EDT | 134.00 | 12.15 | 17.70 | 19.40 | 0.00 | - | 3 | 0 | 113.67% |
| ALB240426P00135000 | 2024-04-18 9:55AM EDT | 135.00 | 23.30 | 18.55 | 20.40 | 0.00 | - | 6 | 0 | 117.58% |
| ALB240426P00136000 | 2024-03-12 9:52AM EDT | 136.00 | 16.01 | 11.35 | 12.10 | 0.00 | - | - | 10 | 0.00% |
| ALB240426P00137000 | 2024-04-12 9:40AM EDT | 137.00 | 11.00 | 20.30 | 22.40 | 0.00 | - | 2 | 0 | 125.29% |
| ALB240426P00140000 | 2024-04-08 9:30AM EDT | 140.00 | 15.83 | 24.20 | 25.25 | 0.00 | - | 1 | 0 | 84.38% |
| ALB240426P00145000 | 2024-04-11 12:10PM EDT | 145.00 | 17.37 | 29.20 | 30.75 | 0.00 | - | - | 0 | 127.64% |
| ALB240426P00150000 | 2024-04-17 2:06PM EDT | 150.00 | 32.90 | 33.80 | 36.60 | 0.00 | - | 18 | 5 | 158.79% |
© 2024 Yahoo. All rights reserved.