Alcon Inc. (ALC)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC241115C00075000 | 2024-04-29 2:37PM EDT | 75.00 | 9.00 | 8.00 | 11.50 | 0.00 | - | 9 | 46 | 43.30% |
| ALC241115C00090000 | 2024-04-23 11:43AM EDT | 90.00 | 3.40 | 1.90 | 2.50 | 0.00 | - | - | 36 | 27.53% |
| ALC241115C00092500 | 2024-04-18 2:05PM EDT | 92.50 | 2.05 | 1.20 | 2.20 | 0.00 | - | 1 | 60 | 28.60% |
| ALC241115C00095000 | 2024-04-22 2:03PM EDT | 95.00 | 2.05 | 1.20 | 1.50 | 0.00 | - | 13 | 87 | 26.91% |
| ALC241115C00105000 | 2024-04-15 9:30AM EDT | 105.00 | 1.10 | 0.05 | 0.65 | 0.00 | - | 1 | 2 | 27.95% |
| ALC241115C00130000 | 2024-03-28 9:30AM EDT | 130.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 58.37% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC241115P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 70.70% |
| ALC241115P00065000 | 2024-04-26 12:33PM EDT | 65.00 | 1.20 | 1.05 | 1.50 | 0.00 | - | 23 | 32 | 28.47% |
| ALC241115P00070000 | 2024-04-10 1:03PM EDT | 70.00 | 1.75 | 1.90 | 2.45 | 0.00 | - | 1 | 12 | 26.27% |
| ALC241115P00072500 | 2024-04-18 12:05PM EDT | 72.50 | 2.85 | 2.55 | 3.20 | 0.00 | - | - | 13 | 25.72% |
| ALC241115P00075000 | 2024-04-24 11:00AM EDT | 75.00 | 3.30 | 3.30 | 3.90 | 0.00 | - | 16 | 164 | 24.24% |
| ALC241115P00077500 | 2024-04-26 2:58PM EDT | 77.50 | 4.40 | 4.30 | 5.00 | 0.00 | - | 5 | 186 | 23.88% |
| ALC241115P00080000 | 2024-04-26 2:26PM EDT | 80.00 | 5.50 | 5.40 | 6.00 | 0.00 | - | 19 | 211 | 22.32% |
| ALC241115P00082500 | 2024-04-04 10:37AM EDT | 82.50 | 4.80 | 6.70 | 7.10 | 0.00 | - | 13 | 58 | 20.33% |
| ALC241115P00085000 | 2024-04-24 10:26AM EDT | 85.00 | 7.60 | 7.70 | 11.00 | 0.00 | - | 23 | 42 | 30.32% |
| ALC241115P00087500 | 2024-05-02 11:05AM EDT | 87.50 | 10.60 | 9.60 | 13.00 | +2.20 | +26.19% | 1 | 31 | 31.43% |
| ALC241115P00090000 | 2024-03-21 11:07AM EDT | 90.00 | 8.40 | 9.00 | 13.60 | 0.00 | - | - | 6 | 25.03% |
| ALC241115P00095000 | 2024-04-19 9:58AM EDT | 95.00 | 15.90 | 14.30 | 19.00 | 0.00 | - | 11 | 11 | 32.34% |
© 2024 Yahoo. All rights reserved.