Autoliv, Inc. (ALV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240517C00110000 | 2024-05-16 2:48PM EDT | 110.00 | 15.50 | 13.00 | 17.50 | -1.10 | -6.63% | 18 | 18 | 125.00% |
| ALV240517C00115000 | 2024-05-15 2:00PM EDT | 115.00 | 10.40 | 8.30 | 12.50 | 0.00 | - | 2 | 7 | 110.55% |
| ALV240517C00120000 | 2024-05-17 2:55PM EDT | 120.00 | 5.60 | 3.00 | 7.40 | +0.55 | +10.89% | 2 | 34 | 169.04% |
| ALV240517C00125000 | 2024-05-17 2:51PM EDT | 125.00 | 1.13 | 0.50 | 2.15 | -0.72 | -38.92% | 178 | 46 | 78.81% |
| ALV240517C00130000 | 2024-05-17 3:36PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 29 | 220 | 53.91% |
| ALV240517C00135000 | 2024-05-17 2:49PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 274 | 143 | 67.19% |
| ALV240517C00140000 | 2024-05-15 9:30AM EDT | 140.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 275.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240517P00100000 | 2024-05-10 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 203.13% |
| ALV240517P00105000 | 2024-05-13 10:10AM EDT | 105.00 | 0.04 | 0.00 | 1.70 | 0.00 | - | 3 | 17 | 271.88% |
| ALV240517P00110000 | 2024-05-15 2:55PM EDT | 110.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 315.72% |
| ALV240517P00115000 | 2024-05-16 2:41PM EDT | 115.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 247.85% |
| ALV240517P00120000 | 2024-05-14 11:59AM EDT | 120.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 15 | 56 | 106.06% |
| ALV240517P00125000 | 2024-05-08 9:51AM EDT | 125.00 | 2.52 | 0.00 | 2.50 | 0.00 | - | 10 | 5 | 51.22% |
| ALV240517P00130000 | 2024-04-26 10:08AM EDT | 130.00 | 7.50 | 2.50 | 6.90 | 0.00 | - | 6 | 1 | 151.76% |
© 2024 Yahoo. All rights reserved.