New Zealand markets closed

Alcon Inc. (ALC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.12+0.30 (+0.40%)
As of 02:56PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALC220218C000500002022-01-27 1:29PM EST50.0023.9022.7025.600.00-51767.97%
ALC220218C000625002022-01-18 1:17PM EST62.5016.2010.6012.300.00-207461.96%
ALC220218C000700002021-11-10 6:49AM EST70.0013.8012.7017.500.00-6186184.91%
ALC220218C000725002022-01-27 11:02AM EST72.504.303.303.700.00-126239.26%
ALC220218C000750002022-01-28 10:37AM EST75.001.902.002.85-0.20-9.52%1017844.82%
ALC220218C000775002022-01-28 1:46PM EST77.501.291.101.60-0.30-18.87%216540.31%
ALC220218C000800002022-01-25 12:49PM EST80.000.900.601.150.00-116043.60%
ALC220218C000825002022-01-20 1:44PM EST82.501.300.252.700.00-22735858.40%
ALC220218C000850002022-01-19 1:34PM EST85.000.800.104.600.00-3712,01381.93%
ALC220218C000875002022-01-13 10:55AM EST87.500.400.050.500.00-216952.93%
ALC220218C000900002022-01-05 12:25PM EST90.001.250.005.000.00-3130101.05%
ALC220218C000925002021-12-28 2:49PM EST92.501.450.005.000.00-292108.62%
ALC220218C000950002021-12-01 10:18AM EST95.000.500.800.950.00-161681.79%
ALC220218C001000002022-01-06 1:07PM EST100.000.200.005.000.00-135129.05%
ALC220218C001050002021-12-17 3:02PM EST105.001.200.000.750.00-339385.64%
ALC220218C001100002021-11-03 8:30AM EST110.001.200.005.000.00-11152.34%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALC220218P000375002021-11-10 6:49AM EST37.500.350.005.000.00-1010264.21%
ALC220218P000400002022-01-26 12:03PM EST40.000.050.000.200.00-524119.14%
ALC220218P000425002021-11-10 6:49AM EST42.500.550.005.000.00--39225.34%
ALC220218P000450002021-12-16 9:56AM EST45.000.250.005.000.00--87207.62%
ALC220218P000475002021-11-10 6:49AM EST47.500.260.005.000.00-2172190.72%
ALC220218P000500002022-01-24 11:54AM EST50.000.100.005.000.00-1056174.66%
ALC220218P000600002022-01-27 11:24AM EST60.000.250.000.750.00-158761.72%
ALC220218P000625002021-11-23 2:08PM EST62.501.000.005.000.00-548101.93%
ALC220218P000675002021-11-10 6:49AM EST67.501.350.004.100.00--266.82%
ALC220218P000700002022-01-25 12:51PM EST70.001.301.151.750.00-129048.54%
ALC220218P000725002022-01-28 12:46PM EST72.502.001.852.25+1.05+110.53%65641.65%
ALC220218P000750002022-01-27 10:11AM EST75.002.513.104.000.00-2537448.54%
ALC220218P000775002022-01-28 10:02AM EST77.505.354.405.50+0.85+18.89%119347.95%
ALC220218P000800002022-01-24 11:26AM EST80.006.956.307.500.00-222051.32%
ALC220218P000825002022-01-28 10:02AM EST82.509.557.809.30+0.45+4.95%11,39448.19%
ALC220218P000850002022-01-05 11:02AM EST85.002.9510.0011.800.00-104356.10%
ALC220218P000875002021-12-30 11:42AM EST87.502.9412.4015.700.00-29357.52%
ALC220218P000900002021-12-27 10:08AM EST90.004.3013.7016.300.00-15056.64%
ALC220218P000925002021-11-10 10:06AM EST92.509.707.3011.700.00--20.00%