Autoliv, Inc. (ALV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240621C00075000 | 2024-01-03 10:36AM EDT | 75.00 | 34.04 | 34.10 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALV240621C00080000 | 2023-12-11 11:23AM EDT | 80.00 | 24.63 | 23.60 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALV240621C00090000 | 2023-11-30 12:35PM EDT | 90.00 | 18.79 | 22.80 | 24.40 | 0.00 | - | - | 1 | 0.00% |
| ALV240621C00100000 | 2024-02-12 3:29PM EDT | 100.00 | 13.30 | 21.50 | 26.00 | 0.00 | - | 1 | 1 | 67.24% |
| ALV240621C00105000 | 2024-04-15 10:49AM EDT | 105.00 | 12.66 | 15.50 | 20.00 | 0.00 | - | 10 | 10 | 49.59% |
| ALV240621C00110000 | 2024-04-26 9:43AM EDT | 110.00 | 14.65 | 11.00 | 14.20 | +4.05 | +38.21% | 1 | 55 | 34.30% |
| ALV240621C00115000 | 2024-04-26 10:14AM EDT | 115.00 | 10.00 | 8.70 | 10.30 | +4.50 | +81.82% | 1 | 11 | 32.17% |
| ALV240621C00120000 | 2024-04-26 11:14AM EDT | 120.00 | 5.09 | 5.50 | 6.20 | +1.69 | +49.71% | 6 | 74 | 26.27% |
| ALV240621C00125000 | 2024-04-26 10:27AM EDT | 125.00 | 3.50 | 3.00 | 3.60 | +1.65 | +89.19% | 16 | 91 | 25.03% |
| ALV240621C00130000 | 2024-04-18 2:16PM EDT | 130.00 | 1.20 | 1.50 | 1.85 | 0.00 | - | 1 | 114 | 24.06% |
| ALV240621C00135000 | 2024-03-28 12:17PM EDT | 135.00 | 1.96 | 0.40 | 4.70 | 0.00 | - | 1 | 138 | 48.69% |
| ALV240621C00140000 | 2024-04-09 10:36AM EDT | 140.00 | 0.93 | 0.30 | 2.95 | 0.00 | - | 1 | 5 | 45.13% |
| ALV240621C00145000 | 2024-03-07 10:30AM EDT | 145.00 | 0.60 | 0.30 | 4.50 | 0.00 | - | 2 | 2 | 61.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240621P00070000 | 2024-01-26 1:20PM EDT | 70.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 78.03% |
| ALV240621P00075000 | 2024-01-09 10:51AM EDT | 75.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 76.17% |
| ALV240621P00085000 | 2024-01-17 11:59AM EDT | 85.00 | 2.05 | 0.25 | 1.00 | 0.00 | - | 3 | 3 | 59.96% |
| ALV240621P00090000 | 2024-01-17 12:42PM EDT | 90.00 | 3.00 | 0.85 | 1.35 | 0.00 | - | 116 | 135 | 59.91% |
| ALV240621P00095000 | 2024-01-29 1:46PM EDT | 95.00 | 2.40 | 0.95 | 1.55 | 0.00 | - | 1 | 25 | 53.52% |
| ALV240621P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.45% |
| ALV240621P00105000 | 2024-04-26 9:30AM EDT | 105.00 | 0.95 | 0.45 | 0.75 | -1.00 | -51.28% | 2 | 83 | 31.76% |
| ALV240621P00110000 | 2024-04-26 9:30AM EDT | 110.00 | 1.25 | 0.70 | 1.80 | -1.10 | -46.81% | 3 | 28 | 33.47% |
| ALV240621P00115000 | 2024-04-25 12:19PM EDT | 115.00 | 4.50 | 1.70 | 1.90 | 0.00 | - | 3 | 20 | 25.20% |
© 2024 Yahoo. All rights reserved.