UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.11 (-0.14%) GOLD FUTURES
2,322.50 -8.70 (-0.37%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,368.64 -365.96 (-0.72%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00125000 | 2024-05-07 2:26PM EDT | 2024-05-10 | 6.71 | 6.75 | 7.60 | +1.02 | +17.93% | 23 | 926 | 51.17% |
| ALB240517C00125000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 8.11 | 8.00 | 8.30 | +0.76 | +10.34% | 1,296 | 1,851 | 47.80% |
| ALB240524C00125000 | 2024-05-07 9:39AM EDT | 2024-05-24 | 9.25 | 8.65 | 9.45 | +0.83 | +9.86% | 5 | 35 | 49.07% |
| ALB240531C00125000 | 2024-05-07 3:35PM EDT | 2024-05-31 | 10.00 | 9.35 | 10.35 | +1.71 | +20.63% | 14 | 56 | 49.02% |
| ALB240607C00125000 | 2024-05-07 1:17PM EDT | 2024-06-07 | 11.54 | 9.95 | 11.35 | +1.53 | +15.28% | 2 | 13 | 50.42% |
| ALB240614C00125000 | 2024-05-07 10:11AM EDT | 2024-06-14 | 13.85 | 10.65 | 12.50 | +3.75 | +37.13% | 2 | 10 | 52.93% |
| ALB240621C00125000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 12.05 | 11.90 | 12.20 | +0.92 | +8.27% | 23 | 1,939 | 47.00% |
| ALB240920C00125000 | 2024-05-06 3:15PM EDT | 2024-09-20 | 18.32 | 18.25 | 19.30 | 0.00 | - | 4 | 734 | 50.63% |
| ALB241220C00125000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 22.50 | 23.30 | 24.80 | 0.00 | - | 1 | 16 | 51.31% |
| ALB250117C00125000 | 2024-05-07 3:40PM EDT | 2025-01-17 | 25.50 | 23.95 | 26.45 | +1.95 | +8.28% | 17 | 143 | 51.18% |
| ALB250321C00125000 | 2024-05-02 9:41AM EDT | 2025-03-21 | 23.80 | 27.75 | 28.70 | 0.00 | - | 4 | 20 | 52.38% |
| ALB250620C00125000 | 2024-05-06 11:07AM EDT | 2025-06-20 | 30.30 | 30.30 | 31.80 | 0.00 | - | 4 | 43 | 51.62% |
| ALB260116C00125000 | 2024-05-03 10:38AM EDT | 2026-01-16 | 37.00 | 36.95 | 39.50 | 0.00 | - | 1 | 114 | 53.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00125000 | 2024-05-07 3:36PM EDT | 2024-05-10 | 0.31 | 0.26 | 0.33 | -0.34 | -52.31% | 135 | 252 | 41.55% |
| ALB240517P00125000 | 2024-05-07 3:20PM EDT | 2024-05-17 | 1.45 | 1.29 | 1.40 | -0.41 | -22.04% | 151 | 1,103 | 42.94% |
| ALB240524P00125000 | 2024-05-07 10:35AM EDT | 2024-05-24 | 1.90 | 2.10 | 2.34 | -2.10 | -52.50% | 1 | 33 | 43.49% |
| ALB240531P00125000 | 2024-05-07 2:28PM EDT | 2024-05-31 | 2.88 | 2.59 | 4.85 | -0.57 | -16.52% | 322 | 105 | 57.45% |
| ALB240607P00125000 | 2024-05-07 11:35AM EDT | 2024-06-07 | 3.05 | 3.30 | 3.80 | -1.50 | -32.97% | 3 | 4 | 43.35% |
| ALB240621P00125000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 4.95 | 4.85 | 5.05 | -0.77 | -13.46% | 57 | 1,478 | 43.52% |
| ALB240920P00125000 | 2024-05-07 10:08AM EDT | 2024-09-20 | 10.27 | 10.55 | 10.80 | -1.08 | -9.52% | 16 | 1,067 | 44.26% |
| ALB241220P00125000 | 2024-05-06 3:33PM EDT | 2024-12-20 | 15.30 | 14.40 | 15.35 | 0.00 | - | 3 | 17 | 45.86% |
| ALB250117P00125000 | 2024-05-06 12:58PM EDT | 2025-01-17 | 15.00 | 15.15 | 16.25 | -1.30 | -7.98% | 1 | 2,395 | 45.44% |
| ALB250321P00125000 | 2024-05-01 2:03PM EDT | 2025-03-21 | 23.45 | 16.35 | 17.55 | 0.00 | - | 9 | 63 | 43.50% |
| ALB250620P00125000 | 2024-04-26 10:11AM EDT | 2025-06-20 | 26.63 | 19.30 | 19.85 | 0.00 | - | 1 | 108 | 42.75% |
| ALB260116P00125000 | 2024-05-07 11:30AM EDT | 2026-01-16 | 23.60 | 23.10 | 24.70 | -1.55 | -6.16% | 2 | 382 | 42.32% |
© 2024 Yahoo. All rights reserved.