Autoliv, Inc. (ALV)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV241115C00060000 | 2024-03-12 9:56AM EDT | 60.00 | 60.70 | 56.20 | 60.50 | 0.00 | - | 1 | 1 | 139.18% |
| ALV241115C00075000 | 2024-03-20 1:31PM EDT | 75.00 | 48.80 | 39.00 | 43.80 | 0.00 | - | 1 | 2 | 91.60% |
| ALV241115C00080000 | 2024-03-12 9:56AM EDT | 80.00 | 42.10 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 98.76% |
| ALV241115C00090000 | 2024-05-28 2:45PM EDT | 90.00 | 41.00 | 18.50 | 23.00 | 0.00 | - | 2 | 5 | 46.97% |
| ALV241115C00095000 | 2023-12-05 1:53PM EDT | 95.00 | 16.56 | 17.20 | 19.60 | 0.00 | - | 1 | 1 | 46.28% |
| ALV241115C00100000 | 2024-04-18 2:30PM EDT | 100.00 | 19.40 | 26.20 | 30.40 | 0.00 | - | 1 | 0 | 92.50% |
| ALV241115C00105000 | 2024-05-07 10:19AM EDT | 105.00 | 24.03 | 18.10 | 21.50 | 0.00 | - | 1 | 4 | 67.90% |
| ALV241115C00110000 | 2024-04-02 10:59AM EDT | 110.00 | 15.68 | 17.00 | 18.90 | 0.00 | - | 3 | 2 | 68.86% |
| ALV241115C00115000 | 2024-06-11 12:48PM EDT | 115.00 | 7.90 | 2.50 | 7.20 | 0.00 | - | 8 | 7 | 36.38% |
| ALV241115C00120000 | 2024-06-11 9:46AM EDT | 120.00 | 7.10 | 1.00 | 5.50 | 0.00 | - | 4 | 9 | 35.97% |
| ALV241115C00125000 | 2024-06-11 11:04AM EDT | 125.00 | 4.50 | 0.05 | 4.90 | 0.00 | - | 1 | 18 | 38.78% |
| ALV241115C00130000 | 2024-05-22 1:49PM EDT | 130.00 | 7.50 | 0.10 | 4.90 | 0.00 | - | - | 2 | 43.43% |
| ALV241115C00140000 | 2023-07-24 12:47PM EDT | 140.00 | 2.90 | 0.55 | 4.00 | 0.00 | - | - | 1 | 47.52% |
| ALV241115C00150000 | 2024-06-04 9:30AM EDT | 150.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 58.28% |
| ALV241115C00155000 | 2024-06-04 9:30AM EDT | 155.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 61.52% |
| ALV241115C00160000 | 2024-05-22 9:30AM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ALV241115C00170000 | 2024-05-23 9:30AM EDT | 170.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 56.76% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV241115P00050000 | 2023-11-16 1:02PM EDT | 50.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | - | 1 | 101.00% |
| ALV241115P00055000 | 2023-10-19 3:03PM EDT | 55.00 | 1.25 | 0.15 | 1.20 | 0.00 | - | - | 2 | 65.53% |
| ALV241115P00060000 | 2023-11-13 10:30AM EDT | 60.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 5 | 6 | 81.01% |
| ALV241115P00070000 | 2023-12-05 12:14PM EDT | 70.00 | 1.55 | 1.20 | 2.55 | 0.00 | - | 1 | 3 | 58.57% |
| ALV241115P00075000 | 2024-02-15 10:31AM EDT | 75.00 | 1.35 | 0.00 | 2.80 | 0.00 | - | 1 | 5 | 58.57% |
| ALV241115P00085000 | 2024-06-10 9:30AM EDT | 85.00 | 1.20 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 54.65% |
| ALV241115P00090000 | 2024-06-14 9:30AM EDT | 90.00 | 1.70 | 0.00 | 4.70 | 0.00 | - | 1 | 88 | 46.75% |
| ALV241115P00095000 | 2024-06-04 9:30AM EDT | 95.00 | 1.25 | 0.20 | 4.90 | 0.00 | - | 1 | 91 | 39.88% |
| ALV241115P00100000 | 2024-01-26 11:01AM EDT | 100.00 | 7.15 | 4.10 | 6.20 | 0.00 | - | 2 | 5 | 37.32% |
| ALV241115P00105000 | 2024-03-27 10:15AM EDT | 105.00 | 4.27 | 2.45 | 4.80 | 0.00 | - | 3 | 3 | 23.42% |
| ALV241115P00110000 | 2024-06-14 9:30AM EDT | 110.00 | 6.50 | 5.80 | 10.00 | 0.00 | - | 1 | 2 | 33.11% |
| ALV241115P00115000 | 2024-03-27 10:15AM EDT | 115.00 | 7.25 | 5.00 | 7.80 | 0.00 | - | 3 | 3 | 12.15% |
| ALV241115P00120000 | 2024-04-18 10:12AM EDT | 120.00 | 10.00 | 4.00 | 7.30 | 0.00 | - | - | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.