Autoliv, Inc. (ALV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV241220C00110000 | 2024-06-26 11:30AM EDT | 110.00 | 7.70 | 6.40 | 8.30 | 0.00 | - | 13 | 23 | 32.62% |
| ALV241220C00115000 | 2024-06-20 10:41AM EDT | 115.00 | 7.50 | 4.40 | 6.30 | 0.00 | - | 6 | 10 | 32.09% |
| ALV241220C00120000 | 2024-06-21 2:47PM EDT | 120.00 | 3.75 | 3.00 | 4.80 | 0.00 | - | 1 | 11 | 32.04% |
| ALV241220C00145000 | 2024-06-18 9:30AM EDT | 145.00 | 1.25 | 0.10 | 4.90 | 0.00 | - | 1 | 3 | 52.00% |
| ALV241220C00150000 | 2024-06-12 9:30AM EDT | 150.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 54.70% |
| ALV241220C00155000 | 2024-06-12 9:30AM EDT | 155.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.64% |
| ALV241220C00160000 | 2024-06-11 9:30AM EDT | 160.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 60.44% |
| ALV241220C00165000 | 2024-06-05 9:30AM EDT | 165.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 50.76% |
| ALV241220C00170000 | 2024-06-04 9:30AM EDT | 170.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.06% |
| ALV241220C00175000 | 2024-05-28 9:30AM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ALV241220C00185000 | 2024-06-21 9:30AM EDT | 185.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 10 | 10 | 46.97% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV241220P00075000 | 2024-06-10 9:30AM EDT | 75.00 | 0.60 | 0.60 | 4.90 | 0.00 | - | - | 1 | 52.30% |
| ALV241220P00080000 | 2024-06-13 9:30AM EDT | 80.00 | 1.10 | 0.10 | 4.90 | 0.00 | - | 1 | 2 | 57.45% |
| ALV241220P00085000 | 2024-06-13 9:30AM EDT | 85.00 | 1.40 | 1.15 | 2.20 | 0.00 | - | 1 | 3 | 35.65% |
| ALV241220P00090000 | 2024-06-28 9:30AM EDT | 90.00 | 2.67 | 1.40 | 3.00 | +0.72 | +36.92% | 10 | 2 | 33.62% |
| ALV241220P00095000 | 2024-04-26 2:53PM EDT | 95.00 | 1.95 | 1.00 | 4.80 | 0.00 | - | 2 | 2 | 34.75% |
| ALV241220P00100000 | 2024-06-13 3:50PM EDT | 100.00 | 3.03 | 3.90 | 5.60 | 0.00 | - | 1 | 3 | 30.41% |
| ALV241220P00125000 | 2024-05-22 11:46AM EDT | 125.00 | 8.10 | 16.30 | 19.40 | 0.00 | - | - | 16 | 22.00% |
© 2024 Yahoo. All rights reserved.