Alcon Inc. (ALC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC241115C00075000 | 2024-04-29 2:37PM EDT | 75.00 | 9.00 | 14.60 | 19.30 | 0.00 | - | 9 | 46 | 48.28% |
| ALC241115C00082500 | 2024-05-10 11:16AM EDT | 82.50 | 5.77 | 8.50 | 13.00 | 0.00 | - | 1 | 16 | 39.61% |
| ALC241115C00085000 | 2024-05-03 10:31AM EDT | 85.00 | 4.22 | 8.50 | 11.50 | 0.00 | - | 5 | 6 | 38.87% |
| ALC241115C00090000 | 2024-05-17 1:23PM EDT | 90.00 | 5.90 | 5.40 | 6.40 | +3.33 | +129.57% | 17 | 37 | 27.78% |
| ALC241115C00092500 | 2024-05-17 3:18PM EDT | 92.50 | 5.00 | 4.30 | 5.00 | +2.95 | +143.90% | 9 | 60 | 26.24% |
| ALC241115C00095000 | 2024-05-17 3:39PM EDT | 95.00 | 3.90 | 3.20 | 4.70 | -0.40 | -9.30% | 28 | 109 | 28.63% |
| ALC241115C00105000 | 2024-05-14 3:14PM EDT | 105.00 | 2.00 | 0.85 | 1.95 | 0.00 | - | 1 | 3 | 27.22% |
| ALC241115C00130000 | 2024-03-28 9:30AM EDT | 130.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 62.56% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC241115P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 86.72% |
| ALC241115P00065000 | 2024-04-26 12:33PM EDT | 65.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 23 | 32 | 63.51% |
| ALC241115P00070000 | 2024-04-10 1:03PM EDT | 70.00 | 1.75 | 1.05 | 1.90 | 0.00 | - | 1 | 12 | 36.32% |
| ALC241115P00072500 | 2024-04-18 12:05PM EDT | 72.50 | 2.85 | 0.10 | 4.80 | 0.00 | - | - | 13 | 49.44% |
| ALC241115P00075000 | 2024-04-24 11:00AM EDT | 75.00 | 3.30 | 0.80 | 1.60 | 0.00 | - | 16 | 164 | 27.11% |
| ALC241115P00077500 | 2024-04-26 2:58PM EDT | 77.50 | 4.40 | 1.05 | 1.55 | 0.00 | - | 5 | 186 | 23.34% |
| ALC241115P00080000 | 2024-04-26 2:26PM EDT | 80.00 | 5.50 | 1.40 | 2.05 | 0.00 | - | 19 | 211 | 22.58% |
| ALC241115P00082500 | 2024-05-17 2:45PM EDT | 82.50 | 2.45 | 1.85 | 3.10 | -3.75 | -60.48% | 13 | 63 | 23.80% |
| ALC241115P00085000 | 2024-04-24 10:26AM EDT | 85.00 | 7.60 | 2.45 | 3.90 | 0.00 | - | 23 | 42 | 23.00% |
| ALC241115P00087500 | 2024-05-14 10:23AM EDT | 87.50 | 3.95 | 3.40 | 4.00 | 0.00 | - | 5 | 32 | 18.73% |
| ALC241115P00090000 | 2024-03-21 11:07AM EDT | 90.00 | 8.40 | 9.00 | 13.60 | 0.00 | - | - | 6 | 52.08% |
| ALC241115P00095000 | 2024-05-16 1:47PM EDT | 95.00 | 7.50 | 6.00 | 10.50 | 0.00 | - | 1 | 12 | 27.12% |
© 2024 Yahoo. All rights reserved.