UK markets open in 6 hours 31 minutes
NIKKEI 225
27,550.13 +73.26 (+0.27%) HANG SENG
19,567.69 -347.99 (-1.75%) CRUDE OIL
72.90 +0.09 (+0.12%) GOLD FUTURES
1,959.50 +5.70 (+0.29%) DOW
32,432.08 +194.55 (+0.60%) Bitcoin GBP
22,010.05 -730.18 (-3.21%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230331C00220000 | 2023-03-27 3:55PM EDT | 2023-03-31 | 4.00 | 3.70 | 4.20 | -0.40 | -9.09% | 88 | 123 | 51.71% |
| ALB230406C00220000 | 2023-03-27 3:58PM EDT | 2023-04-06 | 6.30 | 6.00 | 6.50 | -0.43 | -6.39% | 12 | 30 | 48.63% |
| ALB230414C00220000 | 2023-03-27 9:49AM EDT | 2023-04-14 | 10.74 | 8.10 | 8.90 | +2.30 | +27.25% | 50 | 25 | 48.63% |
| ALB230421C00220000 | 2023-03-27 12:20PM EDT | 2023-04-21 | 10.87 | 9.90 | 10.40 | +0.37 | +3.52% | 7 | 282 | 47.83% |
| ALB230428C00220000 | 2023-03-24 3:57PM EDT | 2023-04-28 | 12.03 | 11.30 | 12.20 | 0.00 | - | 1 | 9 | 49.24% |
| ALB230505C00220000 | 2023-03-24 1:56PM EDT | 2023-05-05 | 14.18 | 13.50 | 16.30 | 0.00 | - | 1 | 1 | 54.07% |
| ALB230519C00220000 | 2023-03-27 3:58PM EDT | 2023-05-19 | 17.03 | 16.60 | 17.10 | +0.06 | +0.35% | 10 | 115 | 52.25% |
| ALB230616C00220000 | 2023-03-27 11:53AM EDT | 2023-06-16 | 20.00 | 20.30 | 20.90 | +1.00 | +5.26% | 15 | 77 | 51.42% |
| ALB230915C00220000 | 2023-03-27 12:45PM EDT | 2023-09-15 | 30.13 | 28.90 | 30.20 | +0.73 | +2.48% | 3 | 31 | 50.34% |
| ALB240119C00220000 | 2023-03-27 11:00AM EDT | 2024-01-19 | 38.10 | 37.80 | 39.50 | +0.90 | +2.42% | 1 | 83 | 51.08% |
| ALB250117C00220000 | 2023-03-23 2:09PM EDT | 2025-01-17 | 58.17 | 56.40 | 59.90 | 0.00 | - | 2 | 26 | 50.75% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230331P00220000 | 2023-03-27 3:50PM EDT | 2023-03-31 | 4.50 | 4.70 | 5.30 | -2.60 | -36.62% | 42 | 168 | 51.49% |
| ALB230406P00220000 | 2023-03-27 2:08PM EDT | 2023-04-06 | 6.70 | 6.80 | 7.20 | -6.27 | -48.34% | 6 | 15 | 45.73% |
| ALB230414P00220000 | 2023-03-24 3:38PM EDT | 2023-04-14 | 10.60 | 8.80 | 9.40 | 0.00 | - | 3 | 11 | 45.44% |
| ALB230421P00220000 | 2023-03-27 3:50PM EDT | 2023-04-21 | 10.25 | 10.30 | 10.80 | -3.25 | -24.07% | 7 | 523 | 44.68% |
| ALB230428P00220000 | 2023-03-24 10:00AM EDT | 2023-04-28 | 17.40 | 11.70 | 12.40 | 0.00 | - | 1 | 35 | 45.69% |
| ALB230505P00220000 | 2023-03-27 12:04PM EDT | 2023-05-05 | 13.60 | 13.30 | 16.00 | -4.60 | -25.27% | 1 | 51 | 54.00% |
| ALB230519P00220000 | 2023-03-27 3:56PM EDT | 2023-05-19 | 16.50 | 16.20 | 16.70 | -1.60 | -8.84% | 7 | 143 | 48.44% |
| ALB230616P00220000 | 2023-03-27 2:47PM EDT | 2023-06-16 | 18.88 | 19.40 | 20.00 | -3.82 | -16.83% | 2 | 1,058 | 47.23% |
| ALB230915P00220000 | 2023-03-27 3:50PM EDT | 2023-09-15 | 26.00 | 26.00 | 27.10 | -2.10 | -7.47% | 167 | 2,489 | 44.34% |
| ALB240119P00220000 | 2023-03-24 3:17PM EDT | 2024-01-19 | 34.75 | 31.80 | 33.90 | 0.00 | - | 1,299 | 2,674 | 42.42% |
| ALB250117P00220000 | 2023-03-09 2:50PM EDT | 2025-01-17 | 36.00 | 44.90 | 47.50 | 0.00 | - | 1 | 24 | 40.32% |
© 2023 Yahoo. All rights reserved.
