New Zealand markets close in 2 hours 40 minutes

Alcon Inc. (ALC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.04-1.08 (-1.40%)
At close: 04:00PM EDT
76.04 0.00 (0.00%)
After hours: 04:32PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALC220819C000425002022-02-24 4:33PM EDT42.5033.5031.5036.300.00-10198.05%
ALC220819C000650002022-06-22 9:52AM EDT65.004.208.1013.000.00--16121.48%
ALC220819C000675002022-07-19 11:40AM EDT67.506.006.7010.700.00-5231108.69%
ALC220819C000700002022-07-25 12:16PM EDT70.005.405.409.000.00-1514566.31%
ALC220819C000725002022-08-03 9:43AM EDT72.505.804.306.500.00-1085164.89%
ALC220819C000750002022-07-28 10:54AM EDT75.003.402.602.900.00-135544.82%
ALC220819C000775002022-08-08 3:52PM EDT77.501.501.001.60-0.50-25.00%3110842.43%
ALC220819C000800002022-08-08 2:31PM EDT80.000.700.600.80-0.65-48.15%1423841.60%
ALC220819C000825002022-08-08 11:28AM EDT82.500.400.004.200.00-421784.47%
ALC220819C000850002022-08-04 10:44AM EDT85.000.310.004.900.00-2266105.62%
ALC220819C000875002022-02-14 1:00AM EDT87.503.100.000.000.00--025.00%
ALC220819C000900002022-03-29 2:52PM EDT90.002.500.003.500.00-34112.99%
ALC220819C000925002022-04-05 3:28PM EDT92.501.100.053.500.00-2435124.07%
ALC220819C000950002022-05-11 11:12AM EDT95.000.300.005.000.00-11,101152.44%
ALC220819C001050002022-03-01 10:30AM EDT105.000.600.105.000.00--15190.33%
ALC220819C001100002022-03-25 9:30AM EDT110.000.350.101.400.00-1972146.19%
ALC220819C001150002022-03-21 9:42AM EDT115.000.450.005.000.00-12219.92%
ALC220819C001200002022-04-05 9:30AM EDT120.000.200.005.000.00-2026233.74%
ALC220819C001250002022-03-21 9:42AM EDT125.000.450.005.000.00-120246.68%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALC220819P000350002022-07-28 10:38AM EDT35.000.050.000.050.00-1020173.44%
ALC220819P000400002022-06-16 11:27AM EDT40.000.300.000.400.00-192194.14%
ALC220819P000425002022-02-23 10:30AM EDT42.500.550.005.000.00-1956327.05%
ALC220819P000475002022-07-29 3:57PM EDT47.500.050.000.100.00-120119.53%
ALC220819P000550002022-06-17 12:44PM EDT55.001.300.004.500.00-115205.13%
ALC220819P000575002022-07-15 12:49PM EDT57.500.410.000.750.00--1108.40%
ALC220819P000600002022-08-03 9:43AM EDT60.000.150.050.500.00-11588.48%
ALC220819P000625002022-07-06 10:46AM EDT62.501.000.005.000.00-4386154.69%
ALC220819P000650002022-07-28 11:49AM EDT65.000.400.054.900.00-176135.16%
ALC220819P000675002022-07-22 11:11AM EDT67.500.650.154.900.00-2155117.58%
ALC220819P000700002022-08-08 2:59PM EDT70.000.600.300.65-0.05-7.69%2721352.25%
ALC220819P000725002022-08-08 10:52AM EDT72.500.850.751.10+0.05+6.25%130748.19%
ALC220819P000750002022-08-08 3:14PM EDT75.001.851.501.80+0.60+48.00%112643.65%
ALC220819P000775002022-08-05 3:15PM EDT77.502.442.553.000.00-719041.26%
ALC220819P000800002022-08-05 10:22AM EDT80.003.902.456.700.00-18882.30%
ALC220819P000825002022-06-16 11:30AM EDT82.5017.639.2014.000.00-134145.41%
ALC220819P000850002022-06-16 11:30AM EDT85.0020.1811.7016.300.00-135158.55%
ALC220819P001250002022-02-14 1:00AM EDT125.0047.700.000.000.00--00.00%