Alcon Inc. (ALC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EST. Market open.
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC220218C00050000 | 2022-01-27 1:29PM EST | 50.00 | 23.90 | 22.70 | 25.60 | 0.00 | - | 5 | 17 | 67.97% |
| ALC220218C00062500 | 2022-01-18 1:17PM EST | 62.50 | 16.20 | 10.60 | 12.30 | 0.00 | - | 20 | 74 | 61.96% |
| ALC220218C00070000 | 2021-11-10 6:49AM EST | 70.00 | 13.80 | 12.70 | 17.50 | 0.00 | - | 6 | 186 | 184.91% |
| ALC220218C00072500 | 2022-01-27 11:02AM EST | 72.50 | 4.30 | 3.30 | 3.70 | 0.00 | - | 1 | 262 | 39.26% |
| ALC220218C00075000 | 2022-01-28 10:37AM EST | 75.00 | 1.90 | 2.00 | 2.85 | -0.20 | -9.52% | 10 | 178 | 44.82% |
| ALC220218C00077500 | 2022-01-28 1:46PM EST | 77.50 | 1.29 | 1.10 | 1.60 | -0.30 | -18.87% | 2 | 165 | 40.31% |
| ALC220218C00080000 | 2022-01-25 12:49PM EST | 80.00 | 0.90 | 0.60 | 1.15 | 0.00 | - | 1 | 160 | 43.60% |
| ALC220218C00082500 | 2022-01-20 1:44PM EST | 82.50 | 1.30 | 0.25 | 2.70 | 0.00 | - | 227 | 358 | 58.40% |
| ALC220218C00085000 | 2022-01-19 1:34PM EST | 85.00 | 0.80 | 0.10 | 4.60 | 0.00 | - | 371 | 2,013 | 81.93% |
| ALC220218C00087500 | 2022-01-13 10:55AM EST | 87.50 | 0.40 | 0.05 | 0.50 | 0.00 | - | 2 | 169 | 52.93% |
| ALC220218C00090000 | 2022-01-05 12:25PM EST | 90.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 3 | 130 | 101.05% |
| ALC220218C00092500 | 2021-12-28 2:49PM EST | 92.50 | 1.45 | 0.00 | 5.00 | 0.00 | - | 2 | 92 | 108.62% |
| ALC220218C00095000 | 2021-12-01 10:18AM EST | 95.00 | 0.50 | 0.80 | 0.95 | 0.00 | - | 1 | 616 | 81.79% |
| ALC220218C00100000 | 2022-01-06 1:07PM EST | 100.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 35 | 129.05% |
| ALC220218C00105000 | 2021-12-17 3:02PM EST | 105.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 3 | 393 | 85.64% |
| ALC220218C00110000 | 2021-11-03 8:30AM EST | 110.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 152.34% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC220218P00037500 | 2021-11-10 6:49AM EST | 37.50 | 0.35 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 264.21% |
| ALC220218P00040000 | 2022-01-26 12:03PM EST | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 24 | 119.14% |
| ALC220218P00042500 | 2021-11-10 6:49AM EST | 42.50 | 0.55 | 0.00 | 5.00 | 0.00 | - | - | 39 | 225.34% |
| ALC220218P00045000 | 2021-12-16 9:56AM EST | 45.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | - | 87 | 207.62% |
| ALC220218P00047500 | 2021-11-10 6:49AM EST | 47.50 | 0.26 | 0.00 | 5.00 | 0.00 | - | 21 | 72 | 190.72% |
| ALC220218P00050000 | 2022-01-24 11:54AM EST | 50.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 10 | 56 | 174.66% |
| ALC220218P00060000 | 2022-01-27 11:24AM EST | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 15 | 87 | 61.72% |
| ALC220218P00062500 | 2021-11-23 2:08PM EST | 62.50 | 1.00 | 0.00 | 5.00 | 0.00 | - | 5 | 48 | 101.93% |
| ALC220218P00067500 | 2021-11-10 6:49AM EST | 67.50 | 1.35 | 0.00 | 4.10 | 0.00 | - | - | 2 | 66.82% |
| ALC220218P00070000 | 2022-01-25 12:51PM EST | 70.00 | 1.30 | 1.15 | 1.75 | 0.00 | - | 1 | 290 | 48.54% |
| ALC220218P00072500 | 2022-01-28 12:46PM EST | 72.50 | 2.00 | 1.85 | 2.25 | +1.05 | +110.53% | 6 | 56 | 41.65% |
| ALC220218P00075000 | 2022-01-27 10:11AM EST | 75.00 | 2.51 | 3.10 | 4.00 | 0.00 | - | 25 | 374 | 48.54% |
| ALC220218P00077500 | 2022-01-28 10:02AM EST | 77.50 | 5.35 | 4.40 | 5.50 | +0.85 | +18.89% | 1 | 193 | 47.95% |
| ALC220218P00080000 | 2022-01-24 11:26AM EST | 80.00 | 6.95 | 6.30 | 7.50 | 0.00 | - | 2 | 220 | 51.32% |
| ALC220218P00082500 | 2022-01-28 10:02AM EST | 82.50 | 9.55 | 7.80 | 9.30 | +0.45 | +4.95% | 1 | 1,394 | 48.19% |
| ALC220218P00085000 | 2022-01-05 11:02AM EST | 85.00 | 2.95 | 10.00 | 11.80 | 0.00 | - | 10 | 43 | 56.10% |
| ALC220218P00087500 | 2021-12-30 11:42AM EST | 87.50 | 2.94 | 12.40 | 15.70 | 0.00 | - | 2 | 93 | 57.52% |
| ALC220218P00090000 | 2021-12-27 10:08AM EST | 90.00 | 4.30 | 13.70 | 16.30 | 0.00 | - | 1 | 50 | 56.64% |
| ALC220218P00092500 | 2021-11-10 10:06AM EST | 92.50 | 9.70 | 7.30 | 11.70 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
