UK markets open in 3 hours 6 minutes
NIKKEI 225
38,316.70 +764.54 (+2.04%) HANG SENG
17,087.33 +258.40 (+1.54%) CRUDE OIL
83.43 +0.07 (+0.08%) GOLD FUTURES
2,338.30 -3.80 (-0.16%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,496.99 +61.51 (+0.12%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503C00100000 | 2024-04-23 9:56AM EDT | 2024-05-03 | 16.20 | 14.95 | 15.85 | +0.90 | +5.88% | 1 | 3 | 80.47% |
| ALB240517C00100000 | 2024-04-23 11:32AM EDT | 2024-05-17 | 16.75 | 15.90 | 17.60 | +0.84 | +5.28% | 1 | 526 | 69.85% |
| ALB240524C00100000 | 2024-04-17 3:56PM EDT | 2024-05-24 | 16.95 | 16.80 | 17.80 | 0.00 | - | 5 | 5 | 67.16% |
| ALB240531C00100000 | 2024-04-23 1:33PM EDT | 2024-05-31 | 18.31 | 17.20 | 19.60 | -0.83 | -4.34% | 2 | 3 | 70.47% |
| ALB240621C00100000 | 2024-04-23 9:41AM EDT | 2024-06-21 | 18.04 | 17.90 | 20.00 | -0.51 | -2.75% | 1 | 325 | 60.34% |
| ALB240920C00100000 | 2024-04-23 10:17AM EDT | 2024-09-20 | 24.60 | 22.90 | 25.70 | +2.80 | +12.84% | 1 | 37 | 59.63% |
| ALB241220C00100000 | 2024-04-19 2:29PM EDT | 2024-12-20 | 27.05 | 27.20 | 28.35 | 0.00 | - | 8 | 5 | 57.82% |
| ALB250117C00100000 | 2024-04-22 2:08PM EDT | 2025-01-17 | 28.21 | 27.80 | 28.80 | 0.00 | - | 3 | 235 | 56.26% |
| ALB250620C00100000 | 2024-04-16 3:58PM EDT | 2025-06-20 | 34.20 | 33.00 | 35.10 | 0.00 | - | 5 | 20 | 58.27% |
| ALB260116C00100000 | 2024-04-19 2:29PM EDT | 2026-01-16 | 38.40 | 37.80 | 40.10 | 0.00 | - | 5 | 94 | 57.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426P00100000 | 2024-04-23 2:11PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.27 | -0.09 | -64.29% | 62 | 606 | 87.11% |
| ALB240503P00100000 | 2024-04-23 3:41PM EDT | 2024-05-03 | 0.88 | 0.87 | 0.99 | -0.47 | -34.81% | 214 | 169 | 74.12% |
| ALB240510P00100000 | 2024-04-23 3:56PM EDT | 2024-05-10 | 1.43 | 1.26 | 1.52 | -0.78 | -35.29% | 5 | 3,946 | 65.21% |
| ALB240517P00100000 | 2024-04-23 2:58PM EDT | 2024-05-17 | 1.68 | 1.81 | 1.95 | -0.82 | -32.80% | 59 | 1,330 | 61.57% |
| ALB240524P00100000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 3.20 | 2.26 | 2.49 | -0.13 | -3.90% | 1 | 57 | 59.69% |
| ALB240531P00100000 | 2024-04-22 3:58PM EDT | 2024-05-31 | 3.13 | 2.69 | 2.83 | 0.00 | - | 1 | 67 | 57.59% |
| ALB240621P00100000 | 2024-04-23 2:43PM EDT | 2024-06-21 | 3.61 | 3.90 | 4.05 | -1.09 | -23.19% | 26 | 4,444 | 55.05% |
| ALB240920P00100000 | 2024-04-23 3:06PM EDT | 2024-09-20 | 7.65 | 7.80 | 8.00 | -0.89 | -10.42% | 30 | 1,270 | 50.91% |
| ALB241220P00100000 | 2024-04-22 2:06PM EDT | 2024-12-20 | 11.46 | 10.75 | 11.35 | 0.00 | - | 21 | 22 | 50.05% |
| ALB250117P00100000 | 2024-04-23 11:59AM EDT | 2025-01-17 | 11.42 | 11.40 | 12.25 | -1.55 | -11.95% | 6 | 1,451 | 50.90% |
| ALB250321P00100000 | 2024-04-17 2:39PM EDT | 2025-03-21 | 13.13 | 13.05 | 13.35 | 0.00 | - | 1 | 101 | 48.72% |
| ALB250620P00100000 | 2024-04-15 12:32PM EDT | 2025-06-20 | 13.70 | 15.05 | 16.20 | 0.00 | - | 30 | 34 | 49.80% |
| ALB260116P00100000 | 2024-04-22 12:07PM EDT | 2026-01-16 | 19.90 | 18.70 | 19.25 | 0.00 | - | 6 | 128 | 46.53% |
© 2024 Yahoo. All rights reserved.