Autoliv, Inc. (ALV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV241115C00060000 | 2024-03-12 9:56AM EDT | 60.00 | 60.70 | 56.20 | 60.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALV241115C00075000 | 2024-03-20 1:31PM EDT | 75.00 | 48.80 | 39.00 | 43.80 | 0.00 | - | 1 | 2 | 0.00% |
| ALV241115C00080000 | 2024-03-12 9:56AM EDT | 80.00 | 42.10 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALV241115C00090000 | 2024-03-28 1:00PM EDT | 90.00 | 34.20 | 32.50 | 37.20 | 0.00 | - | 2 | 7 | 52.08% |
| ALV241115C00095000 | 2023-12-05 1:53PM EDT | 95.00 | 16.56 | 17.20 | 19.60 | 0.00 | - | 1 | 1 | 0.00% |
| ALV241115C00100000 | 2024-04-18 2:30PM EDT | 100.00 | 19.40 | 24.40 | 28.30 | 0.00 | - | 1 | 0 | 44.33% |
| ALV241115C00105000 | 2024-03-14 11:00AM EDT | 105.00 | 22.50 | 16.20 | 19.70 | 0.00 | - | 3 | 5 | 24.85% |
| ALV241115C00110000 | 2024-04-02 10:59AM EDT | 110.00 | 15.68 | 17.20 | 20.60 | 0.00 | - | 3 | 2 | 39.56% |
| ALV241115C00115000 | 2024-03-12 9:30AM EDT | 115.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALV241115C00120000 | 2024-03-11 9:35AM EDT | 120.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| ALV241115C00125000 | 2024-03-11 9:43AM EDT | 125.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 12 | 3 | 0.78% |
| ALV241115C00140000 | 2023-07-24 12:47PM EDT | 140.00 | 2.90 | 0.55 | 4.00 | 0.00 | - | - | 1 | 27.27% |
| ALV241115C00170000 | 2024-03-01 10:30AM EDT | 170.00 | 1.10 | 0.15 | 4.80 | 0.00 | - | 10 | 10 | 47.58% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV241115P00050000 | 2023-11-16 1:02PM EDT | 50.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | - | 1 | 94.04% |
| ALV241115P00055000 | 2023-10-19 3:03PM EDT | 55.00 | 1.25 | 0.15 | 1.20 | 0.00 | - | - | 2 | 62.89% |
| ALV241115P00060000 | 2023-11-13 10:30AM EDT | 60.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 5 | 6 | 77.45% |
| ALV241115P00070000 | 2023-12-05 12:14PM EDT | 70.00 | 1.55 | 1.20 | 2.55 | 0.00 | - | 1 | 3 | 58.52% |
| ALV241115P00075000 | 2024-02-15 10:31AM EDT | 75.00 | 1.35 | 0.00 | 2.80 | 0.00 | - | 1 | 5 | 59.25% |
| ALV241115P00085000 | 2023-11-15 12:36PM EDT | 85.00 | 4.30 | 3.50 | 5.50 | 0.00 | - | 3 | 0 | 56.40% |
| ALV241115P00090000 | 2024-01-17 12:39PM EDT | 90.00 | 5.20 | 2.15 | 3.70 | 0.00 | - | 16 | 87 | 46.48% |
| ALV241115P00095000 | 2024-04-11 10:29AM EDT | 95.00 | 2.70 | 1.20 | 4.40 | 0.00 | - | 1 | 91 | 43.90% |
| ALV241115P00100000 | 2024-01-26 11:01AM EDT | 100.00 | 7.15 | 4.10 | 6.20 | 0.00 | - | 2 | 5 | 45.06% |
| ALV241115P00105000 | 2024-03-27 10:15AM EDT | 105.00 | 4.27 | 2.45 | 4.80 | 0.00 | - | 3 | 3 | 34.03% |
| ALV241115P00115000 | 2024-03-27 10:15AM EDT | 115.00 | 7.25 | 5.00 | 7.80 | 0.00 | - | 3 | 3 | 31.51% |
| ALV241115P00120000 | 2024-04-18 10:12AM EDT | 120.00 | 10.00 | 7.10 | 8.80 | 0.00 | - | - | 16 | 27.60% |
© 2024 Yahoo. All rights reserved.