Autoliv, Inc. (ALV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240517C00115000 | 2024-04-17 9:41AM EDT | 115.00 | 5.10 | 5.40 | 6.40 | 0.00 | - | - | 2 | 39.92% |
| ALV240517C00120000 | 2024-04-19 11:48AM EDT | 120.00 | 2.34 | 2.85 | 3.50 | 0.00 | - | 1 | 4 | 36.43% |
| ALV240517C00125000 | 2024-04-22 12:09PM EDT | 125.00 | 1.30 | 1.20 | 1.65 | 0.00 | - | 2 | 30 | 34.38% |
| ALV240517C00130000 | 2024-04-23 11:47AM EDT | 130.00 | 0.80 | 0.15 | 4.90 | +0.30 | +60.00% | 28 | 198 | 54.79% |
| ALV240517C00135000 | 2024-04-23 10:33AM EDT | 135.00 | 0.30 | 0.20 | 4.20 | +0.15 | +100.00% | 9 | 108 | 61.84% |
| ALV240517C00140000 | 2024-03-22 10:32AM EDT | 140.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 4 | 4 | 50.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240517P00100000 | 2024-04-10 2:17PM EDT | 100.00 | 0.50 | 0.15 | 1.40 | 0.00 | - | - | 5 | 52.56% |
| ALV240517P00105000 | 2024-04-19 3:20PM EDT | 105.00 | 1.10 | 0.45 | 1.60 | 0.00 | - | 10 | 17 | 52.54% |
| ALV240517P00110000 | 2024-04-19 12:53PM EDT | 110.00 | 2.00 | 1.15 | 1.50 | 0.00 | - | 10 | 14 | 37.62% |
| ALV240517P00115000 | 2024-04-19 1:50PM EDT | 115.00 | 3.80 | 2.40 | 2.90 | 0.00 | - | 8 | 25 | 35.50% |
| ALV240517P00120000 | 2024-04-02 1:56PM EDT | 120.00 | 5.60 | 4.50 | 5.30 | 0.00 | - | 1 | 3 | 34.67% |
| ALV240517P00125000 | 2024-04-19 9:31AM EDT | 125.00 | 10.30 | 6.00 | 9.90 | 0.00 | - | 66 | 0 | 46.11% |
| ALV240517P00130000 | 2024-04-11 11:50AM EDT | 130.00 | 12.90 | 11.00 | 14.40 | 0.00 | - | 2 | 1 | 53.43% |
© 2024 Yahoo. All rights reserved.