UK markets open in 2 hours 45 minutes
NIKKEI 225
28,049.61 +266.68 (+0.96%) HANG SENG
20,480.13 +171.00 (+0.84%) CRUDE OIL
74.35 -0.02 (-0.03%) GOLD FUTURES
1,999.20 +1.50 (+0.08%) DOW
32,859.03 +141.43 (+0.43%) Bitcoin GBP
22,666.63 -347.12 (-1.51%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230331C00200000 | 2023-03-30 3:53PM EDT | 2023-03-31 | 22.80 | 21.90 | 23.30 | +5.20 | +29.55% | 1 | 6 | 110.74% |
| ALB230406C00200000 | 2023-03-24 9:51AM EDT | 2023-04-06 | 14.57 | 22.40 | 24.00 | 0.00 | - | 3 | 13 | 58.55% |
| ALB230414C00200000 | 2023-03-21 9:45AM EDT | 2023-04-14 | 22.50 | 23.60 | 24.80 | 0.00 | - | 1 | 3 | 51.40% |
| ALB230421C00200000 | 2023-03-27 11:11AM EDT | 2023-04-21 | 21.92 | 24.40 | 25.90 | 0.00 | - | 2 | 67 | 54.76% |
| ALB230428C00200000 | 2023-03-20 10:48AM EDT | 2023-04-28 | 22.70 | 25.80 | 27.20 | 0.00 | - | 8 | 1 | 51.09% |
| ALB230505C00200000 | 2023-03-23 3:30PM EDT | 2023-05-05 | 24.50 | 26.50 | 30.70 | 0.00 | - | - | 71 | 55.82% |
| ALB230519C00200000 | 2023-03-30 2:40PM EDT | 2023-05-19 | 31.50 | 29.80 | 31.20 | +3.88 | +14.05% | 30 | 8 | 54.55% |
| ALB230616C00200000 | 2023-03-30 3:51PM EDT | 2023-06-16 | 33.90 | 33.60 | 34.60 | +0.27 | +0.80% | 1 | 53 | 54.10% |
| ALB230915C00200000 | 2023-03-20 1:13PM EDT | 2023-09-15 | 38.00 | 42.00 | 43.10 | 0.00 | - | 3 | 784 | 52.65% |
| ALB240119C00200000 | 2023-03-28 10:33AM EDT | 2024-01-19 | 51.10 | 50.70 | 51.90 | 0.00 | - | 1 | 257 | 52.07% |
| ALB250117C00200000 | 2023-03-17 2:44PM EDT | 2025-01-17 | 61.20 | 67.50 | 71.50 | 0.00 | - | 2 | 38 | 51.93% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230331P00200000 | 2023-03-30 2:30PM EDT | 2023-03-31 | 0.08 | 0.00 | 0.15 | +0.07 | +700.00% | 9 | 64 | 98.05% |
| ALB230406P00200000 | 2023-03-30 2:23PM EDT | 2023-04-06 | 0.32 | 0.30 | 0.40 | -0.22 | -40.74% | 16 | 38 | 50.15% |
| ALB230414P00200000 | 2023-03-30 12:51PM EDT | 2023-04-14 | 1.13 | 0.90 | 1.50 | -0.27 | -19.29% | 4 | 51 | 48.78% |
| ALB230421P00200000 | 2023-03-30 3:49PM EDT | 2023-04-21 | 2.12 | 2.00 | 2.25 | -0.03 | -1.40% | 28 | 1,665 | 46.28% |
| ALB230428P00200000 | 2023-03-30 10:05AM EDT | 2023-04-28 | 2.78 | 2.85 | 3.20 | -0.70 | -20.11% | 4 | 31 | 46.19% |
| ALB230505P00200000 | 2023-03-30 11:07AM EDT | 2023-05-05 | 4.46 | 3.30 | 6.10 | -5.67 | -55.97% | 3 | 1 | 55.56% |
| ALB230519P00200000 | 2023-03-30 3:55PM EDT | 2023-05-19 | 6.60 | 6.40 | 6.80 | +0.20 | +3.12% | 27 | 957 | 49.84% |
| ALB230616P00200000 | 2023-03-30 1:53PM EDT | 2023-06-16 | 9.40 | 9.40 | 9.90 | -0.50 | -5.05% | 19 | 778 | 49.07% |
| ALB230915P00200000 | 2023-03-30 2:05PM EDT | 2023-09-15 | 16.00 | 15.90 | 16.40 | +0.70 | +4.58% | 11 | 755 | 45.75% |
| ALB240119P00200000 | 2023-03-30 11:25AM EDT | 2024-01-19 | 21.60 | 22.20 | 23.00 | -0.82 | -3.66% | 31 | 1,449 | 43.92% |
| ALB250117P00200000 | 2023-03-24 12:48PM EDT | 2025-01-17 | 38.00 | 33.90 | 35.10 | 0.00 | - | 29 | 131 | 40.69% |
© 2023 Yahoo. All rights reserved.
