Alcon Inc. (ALC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC220819C00042500 | 2022-02-24 4:33PM EDT | 42.50 | 33.50 | 31.50 | 36.30 | 0.00 | - | 1 | 0 | 198.05% |
| ALC220819C00065000 | 2022-06-22 9:52AM EDT | 65.00 | 4.20 | 8.10 | 13.00 | 0.00 | - | - | 16 | 121.48% |
| ALC220819C00067500 | 2022-07-19 11:40AM EDT | 67.50 | 6.00 | 6.70 | 10.70 | 0.00 | - | 52 | 31 | 108.69% |
| ALC220819C00070000 | 2022-07-25 12:16PM EDT | 70.00 | 5.40 | 5.40 | 9.00 | 0.00 | - | 15 | 145 | 66.31% |
| ALC220819C00072500 | 2022-08-03 9:43AM EDT | 72.50 | 5.80 | 4.30 | 6.50 | 0.00 | - | 10 | 851 | 64.89% |
| ALC220819C00075000 | 2022-07-28 10:54AM EDT | 75.00 | 3.40 | 2.60 | 2.90 | 0.00 | - | 1 | 355 | 44.82% |
| ALC220819C00077500 | 2022-08-08 3:52PM EDT | 77.50 | 1.50 | 1.00 | 1.60 | -0.50 | -25.00% | 31 | 108 | 42.43% |
| ALC220819C00080000 | 2022-08-08 2:31PM EDT | 80.00 | 0.70 | 0.60 | 0.80 | -0.65 | -48.15% | 14 | 238 | 41.60% |
| ALC220819C00082500 | 2022-08-08 11:28AM EDT | 82.50 | 0.40 | 0.00 | 4.20 | 0.00 | - | 4 | 217 | 84.47% |
| ALC220819C00085000 | 2022-08-04 10:44AM EDT | 85.00 | 0.31 | 0.00 | 4.90 | 0.00 | - | 2 | 266 | 105.62% |
| ALC220819C00087500 | 2022-02-14 1:00AM EDT | 87.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALC220819C00090000 | 2022-03-29 2:52PM EDT | 90.00 | 2.50 | 0.00 | 3.50 | 0.00 | - | 3 | 4 | 112.99% |
| ALC220819C00092500 | 2022-04-05 3:28PM EDT | 92.50 | 1.10 | 0.05 | 3.50 | 0.00 | - | 2 | 435 | 124.07% |
| ALC220819C00095000 | 2022-05-11 11:12AM EDT | 95.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 1,101 | 152.44% |
| ALC220819C00105000 | 2022-03-01 10:30AM EDT | 105.00 | 0.60 | 0.10 | 5.00 | 0.00 | - | - | 15 | 190.33% |
| ALC220819C00110000 | 2022-03-25 9:30AM EDT | 110.00 | 0.35 | 0.10 | 1.40 | 0.00 | - | 19 | 72 | 146.19% |
| ALC220819C00115000 | 2022-03-21 9:42AM EDT | 115.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 219.92% |
| ALC220819C00120000 | 2022-04-05 9:30AM EDT | 120.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 20 | 26 | 233.74% |
| ALC220819C00125000 | 2022-03-21 9:42AM EDT | 125.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 1 | 20 | 246.68% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC220819P00035000 | 2022-07-28 10:38AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 173.44% |
| ALC220819P00040000 | 2022-06-16 11:27AM EDT | 40.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 92 | 194.14% |
| ALC220819P00042500 | 2022-02-23 10:30AM EDT | 42.50 | 0.55 | 0.00 | 5.00 | 0.00 | - | 19 | 56 | 327.05% |
| ALC220819P00047500 | 2022-07-29 3:57PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 119.53% |
| ALC220819P00055000 | 2022-06-17 12:44PM EDT | 55.00 | 1.30 | 0.00 | 4.50 | 0.00 | - | 1 | 15 | 205.13% |
| ALC220819P00057500 | 2022-07-15 12:49PM EDT | 57.50 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 1 | 108.40% |
| ALC220819P00060000 | 2022-08-03 9:43AM EDT | 60.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 15 | 88.48% |
| ALC220819P00062500 | 2022-07-06 10:46AM EDT | 62.50 | 1.00 | 0.00 | 5.00 | 0.00 | - | 43 | 86 | 154.69% |
| ALC220819P00065000 | 2022-07-28 11:49AM EDT | 65.00 | 0.40 | 0.05 | 4.90 | 0.00 | - | 1 | 76 | 135.16% |
| ALC220819P00067500 | 2022-07-22 11:11AM EDT | 67.50 | 0.65 | 0.15 | 4.90 | 0.00 | - | 2 | 155 | 117.58% |
| ALC220819P00070000 | 2022-08-08 2:59PM EDT | 70.00 | 0.60 | 0.30 | 0.65 | -0.05 | -7.69% | 27 | 213 | 52.25% |
| ALC220819P00072500 | 2022-08-08 10:52AM EDT | 72.50 | 0.85 | 0.75 | 1.10 | +0.05 | +6.25% | 1 | 307 | 48.19% |
| ALC220819P00075000 | 2022-08-08 3:14PM EDT | 75.00 | 1.85 | 1.50 | 1.80 | +0.60 | +48.00% | 1 | 126 | 43.65% |
| ALC220819P00077500 | 2022-08-05 3:15PM EDT | 77.50 | 2.44 | 2.55 | 3.00 | 0.00 | - | 7 | 190 | 41.26% |
| ALC220819P00080000 | 2022-08-05 10:22AM EDT | 80.00 | 3.90 | 2.45 | 6.70 | 0.00 | - | 1 | 88 | 82.30% |
| ALC220819P00082500 | 2022-06-16 11:30AM EDT | 82.50 | 17.63 | 9.20 | 14.00 | 0.00 | - | 1 | 34 | 145.41% |
| ALC220819P00085000 | 2022-06-16 11:30AM EDT | 85.00 | 20.18 | 11.70 | 16.30 | 0.00 | - | 1 | 35 | 158.55% |
| ALC220819P00125000 | 2022-02-14 1:00AM EDT | 125.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
