Alcon Inc. (ALC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240719C00082500 | 2024-05-31 9:35AM EDT | 82.50 | 7.70 | 5.70 | 9.00 | 0.00 | - | 11 | 11 | 53.52% |
| ALC240719C00085000 | 2024-06-25 12:18PM EDT | 85.00 | 5.30 | 5.10 | 7.50 | 0.00 | - | 1 | 20 | 55.93% |
| ALC240719C00087500 | 2024-06-25 3:49PM EDT | 87.50 | 3.50 | 3.10 | 5.00 | 0.00 | - | 60 | 65 | 43.73% |
| ALC240719C00090000 | 2024-06-26 10:18AM EDT | 90.00 | 1.45 | 1.60 | 1.70 | 0.00 | - | 16 | 218 | 20.92% |
| ALC240719C00092500 | 2024-06-26 3:01PM EDT | 92.50 | 0.65 | 0.60 | 0.75 | 0.00 | - | 3 | 257 | 20.34% |
| ALC240719C00095000 | 2024-06-25 2:01PM EDT | 95.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 5 | 59 | 19.51% |
| ALC240719C00097500 | 2024-06-24 10:10AM EDT | 97.50 | 0.16 | 0.00 | 1.20 | 0.00 | - | 1 | 27 | 42.85% |
| ALC240719C00100000 | 2024-06-12 11:13AM EDT | 100.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 100 | 117 | 45.87% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240719P00080000 | 2024-06-03 11:19AM EDT | 80.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 27 | 30 | 54.83% |
| ALC240719P00082500 | 2024-06-04 3:00PM EDT | 82.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 28 | 67 | 26.17% |
| ALC240719P00085000 | 2024-06-25 12:48PM EDT | 85.00 | 0.39 | 0.30 | 0.40 | 0.00 | - | 1 | 166 | 22.12% |
| ALC240719P00087500 | 2024-06-25 12:48PM EDT | 87.50 | 0.90 | 0.70 | 0.75 | 0.00 | - | 42 | 406 | 18.68% |
| ALC240719P00090000 | 2024-06-27 12:52PM EDT | 90.00 | 1.70 | 1.60 | 1.75 | +0.10 | +6.25% | 5 | 199 | 18.19% |
| ALC240719P00092500 | 2024-06-24 11:17AM EDT | 92.50 | 2.85 | 2.45 | 3.40 | 0.00 | - | 8 | 68 | 18.41% |
| ALC240719P00095000 | 2024-06-04 10:28AM EDT | 95.00 | 5.30 | 3.50 | 6.80 | 0.00 | - | 1 | 24 | 39.21% |
© 2024 Yahoo. All rights reserved.