Autoliv, Inc. (ALV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240920C00095000 | 2024-02-09 10:46AM EDT | 95.00 | 19.60 | 23.40 | 27.50 | 0.00 | - | - | 1 | 90.57% |
| ALV240920C00100000 | 2024-06-05 10:09AM EDT | 100.00 | 22.45 | 8.80 | 13.40 | 0.00 | - | 1 | 2 | 42.05% |
| ALV240920C00105000 | 2024-03-26 3:23PM EDT | 105.00 | 21.45 | 13.80 | 17.60 | 0.00 | - | 1 | 1 | 66.65% |
| ALV240920C00115000 | 2024-06-21 3:38PM EDT | 115.00 | 3.00 | 3.00 | 3.30 | +1.50 | +100.00% | 1 | 26 | 27.56% |
| ALV240920C00120000 | 2024-06-20 10:41AM EDT | 120.00 | 0.35 | 0.20 | 4.90 | 0.00 | - | 10 | 41 | 42.84% |
| ALV240920C00125000 | 2024-06-18 12:19PM EDT | 125.00 | 2.25 | 0.05 | 4.90 | 0.00 | - | 1 | 66 | 49.40% |
| ALV240920C00130000 | 2024-06-20 10:44AM EDT | 130.00 | 0.10 | 0.10 | 2.25 | 0.00 | - | 1 | 206 | 39.89% |
| ALV240920C00135000 | 2024-05-15 11:30AM EDT | 135.00 | 3.23 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 60.18% |
| ALV240920C00140000 | 2024-06-20 1:14PM EDT | 140.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 139 | 50.24% |
| ALV240920C00145000 | 2024-06-03 11:13AM EDT | 145.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 13 | 40 | 54.46% |
| ALV240920C00150000 | 2024-05-10 9:30AM EDT | 150.00 | 1.45 | 0.00 | 2.25 | 0.00 | - | - | 1 | 57.28% |
| ALV240920C00155000 | 2024-05-24 9:30AM EDT | 155.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 62.16% |
| ALV240920C00160000 | 2024-05-10 9:30AM EDT | 160.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 57.84% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240920P00070000 | 2024-05-22 9:30AM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ALV240920P00080000 | 2024-01-24 1:54PM EDT | 80.00 | 2.05 | 0.10 | 2.90 | 0.00 | - | - | 25 | 52.84% |
| ALV240920P00090000 | 2024-01-29 1:17PM EDT | 90.00 | 2.30 | 1.35 | 2.20 | 0.00 | - | - | 1 | 42.63% |
| ALV240920P00095000 | 2024-06-05 9:30AM EDT | 95.00 | 0.95 | 0.20 | 4.90 | 0.00 | - | - | 1 | 50.79% |
| ALV240920P00100000 | 2024-06-11 9:30AM EDT | 100.00 | 1.35 | 0.10 | 3.80 | 0.00 | - | 1 | 13 | 34.89% |
| ALV240920P00105000 | 2024-05-09 12:06PM EDT | 105.00 | 1.10 | 0.10 | 4.90 | 0.00 | - | 1 | 7 | 30.31% |
| ALV240920P00110000 | 2024-06-20 11:05AM EDT | 110.00 | 5.50 | 4.20 | 8.50 | 0.00 | - | 27 | 31 | 35.18% |
| ALV240920P00115000 | 2024-04-25 10:10AM EDT | 115.00 | 7.66 | 2.25 | 2.95 | 0.00 | - | 2 | 16 | 0.00% |
| ALV240920P00120000 | 2024-05-15 11:57AM EDT | 120.00 | 4.60 | 10.10 | 14.40 | 0.00 | - | 9 | 3 | 31.09% |
| ALV240920P00125000 | 2024-05-23 10:00AM EDT | 125.00 | 6.15 | 15.00 | 19.50 | 0.00 | - | 8 | 10 | 37.66% |
© 2024 Yahoo. All rights reserved.