Alcon Inc. (ALC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240816C00067500 | 2024-02-07 11:35AM EDT | 67.50 | 12.60 | 19.50 | 24.00 | 0.00 | - | 36 | 30 | 97.03% |
| ALC240816C00070000 | 2024-03-21 3:51PM EDT | 70.00 | 16.00 | 9.90 | 13.70 | 0.00 | - | 5 | 72 | 52.64% |
| ALC240816C00072500 | 2024-02-14 2:08PM EDT | 72.50 | 9.00 | 14.70 | 15.30 | 0.00 | - | 2 | 5 | 69.85% |
| ALC240816C00075000 | 2024-04-19 11:01AM EDT | 75.00 | 7.40 | 6.70 | 8.30 | 0.00 | - | 1 | 11 | 36.76% |
| ALC240816C00077500 | 2024-02-13 11:08AM EDT | 77.50 | 5.24 | 10.80 | 14.00 | 0.00 | - | 4 | 33 | 68.48% |
| ALC240816C00080000 | 2024-04-25 10:28AM EDT | 80.00 | 3.80 | 3.70 | 4.30 | 0.00 | - | 3 | 256 | 27.89% |
| ALC240816C00082500 | 2024-04-25 9:52AM EDT | 82.50 | 2.55 | 2.50 | 2.90 | 0.00 | - | 9 | 38 | 25.40% |
| ALC240816C00085000 | 2024-04-17 9:30AM EDT | 85.00 | 2.55 | 1.70 | 5.00 | 0.00 | - | 4 | 179 | 42.76% |
| ALC240816C00087500 | 2024-04-10 12:38PM EDT | 87.50 | 2.75 | 1.00 | 1.50 | 0.00 | - | 15 | 175 | 25.12% |
| ALC240816C00090000 | 2024-04-12 12:32PM EDT | 90.00 | 1.65 | 0.70 | 1.20 | 0.00 | - | 4 | 371 | 26.32% |
| ALC240816C00092500 | 2024-04-24 9:30AM EDT | 92.50 | 0.90 | 0.40 | 1.70 | 0.00 | - | 1 | 170 | 33.58% |
| ALC240816C00095000 | 2024-04-04 10:41AM EDT | 95.00 | 1.35 | 0.20 | 4.50 | 0.00 | - | 57 | 161 | 56.20% |
| ALC240816C00097500 | 2024-03-25 1:16PM EDT | 97.50 | 0.95 | 0.10 | 4.80 | 0.00 | - | 23 | 33 | 61.58% |
| ALC240816C00100000 | 2024-03-08 4:46PM EDT | 100.00 | 1.65 | 0.40 | 0.85 | 0.00 | - | 53 | 276 | 34.40% |
| ALC240816C00105000 | 2024-03-11 12:41PM EDT | 105.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 33 | 78 | 54.60% |
| ALC240816C00110000 | 2024-02-28 1:29PM EDT | 110.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 37.70% |
| ALC240816C00115000 | 2024-01-19 10:30AM EDT | 115.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 64.48% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240816P00040000 | 2024-02-01 10:30AM EDT | 40.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 1 | 66.99% |
| ALC240816P00042500 | 2024-01-31 10:30AM EDT | 42.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ALC240816P00045000 | 2024-02-05 10:30AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ALC240816P00050000 | 2024-02-05 10:30AM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ALC240816P00055000 | 2024-04-24 9:30AM EDT | 55.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 70.92% |
| ALC240816P00060000 | 2024-02-08 10:30AM EDT | 60.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 7 | 265 | 57.79% |
| ALC240816P00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.80 | 0.05 | 4.40 | 0.00 | - | 1 | 7 | 62.07% |
| ALC240816P00067500 | 2024-02-08 10:30AM EDT | 67.50 | 2.05 | 0.05 | 4.90 | 0.00 | - | - | 1 | 59.09% |
| ALC240816P00070000 | 2024-03-26 10:38AM EDT | 70.00 | 0.90 | 1.05 | 1.25 | 0.00 | - | 12 | 26 | 26.09% |
| ALC240816P00072500 | 2024-04-24 9:30AM EDT | 72.50 | 1.55 | 1.25 | 1.95 | 0.00 | - | 1 | 30 | 26.32% |
| ALC240816P00075000 | 2024-04-18 11:53AM EDT | 75.00 | 2.25 | 2.00 | 2.75 | 0.00 | - | 7 | 163 | 25.81% |
| ALC240816P00077500 | 2024-04-12 1:38PM EDT | 77.50 | 2.65 | 2.85 | 3.10 | 0.00 | - | 107 | 315 | 21.45% |
| ALC240816P00080000 | 2024-04-12 12:44PM EDT | 80.00 | 3.50 | 4.00 | 4.30 | 0.00 | - | 4 | 193 | 20.84% |
| ALC240816P00082500 | 2024-04-26 10:19AM EDT | 82.50 | 5.40 | 5.30 | 5.70 | +0.70 | +14.89% | 20 | 91 | 19.81% |
| ALC240816P00085000 | 2024-04-10 2:53PM EDT | 85.00 | 5.30 | 5.00 | 8.60 | 0.00 | - | 9 | 216 | 26.93% |
| ALC240816P00087500 | 2024-04-24 10:12AM EDT | 87.50 | 8.30 | 7.60 | 11.90 | 0.00 | - | 12 | 110 | 36.26% |
| ALC240816P00090000 | 2024-04-15 9:53AM EDT | 90.00 | 8.50 | 9.20 | 14.00 | 0.00 | - | 8 | 21 | 37.66% |
| ALC240816P00092500 | 2024-03-13 11:33AM EDT | 92.50 | 6.90 | 9.00 | 13.20 | 0.00 | - | - | 94 | 0.00% |
| ALC240816P00095000 | 2024-03-25 2:32PM EDT | 95.00 | 11.84 | 13.00 | 17.90 | 0.00 | - | 1 | 1 | 36.55% |
© 2024 Yahoo. All rights reserved.