Autoliv, Inc. (ALV)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240517C00110000 | 2024-05-07 2:07PM EDT | 110.00 | 16.00 | 12.50 | 16.50 | 0.00 | - | - | 8 | 103.66% |
| ALV240517C00115000 | 2024-04-30 11:23AM EDT | 115.00 | 7.00 | 7.40 | 11.50 | 0.00 | - | 1 | 5 | 79.93% |
| ALV240517C00120000 | 2024-05-07 2:25PM EDT | 120.00 | 5.00 | 3.90 | 5.50 | 0.00 | - | 4 | 32 | 38.99% |
| ALV240517C00125000 | 2024-05-10 9:30AM EDT | 125.00 | 1.20 | 1.10 | 1.30 | -0.43 | -26.38% | 2 | 43 | 21.85% |
| ALV240517C00130000 | 2024-05-10 11:25AM EDT | 130.00 | 0.20 | 0.10 | 4.90 | -0.05 | -20.00% | 3 | 217 | 64.06% |
| ALV240517C00135000 | 2024-05-09 10:51AM EDT | 135.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 1 | 114 | 43.56% |
| ALV240517C00140000 | 2024-03-22 10:32AM EDT | 140.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 4 | 4 | 65.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240517P00100000 | 2024-04-25 2:25PM EDT | 100.00 | 0.02 | 0.00 | 0.30 | -0.33 | -94.29% | 1 | 10 | 78.32% |
| ALV240517P00105000 | 2024-04-19 3:20PM EDT | 105.00 | 1.10 | 0.00 | 1.70 | 0.00 | - | 10 | 17 | 93.55% |
| ALV240517P00110000 | 2024-05-07 2:07PM EDT | 110.00 | 0.25 | 0.00 | 2.90 | 0.00 | - | 8 | 26 | 88.72% |
| ALV240517P00115000 | 2024-04-26 9:33AM EDT | 115.00 | 0.65 | 0.05 | 4.80 | 0.00 | - | 1 | 26 | 84.55% |
| ALV240517P00120000 | 2024-05-10 3:51PM EDT | 120.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 18 | 34 | 25.93% |
| ALV240517P00125000 | 2024-05-08 9:51AM EDT | 125.00 | 2.52 | 1.60 | 2.10 | 0.00 | - | 4 | 5 | 23.78% |
| ALV240517P00130000 | 2024-04-26 10:08AM EDT | 130.00 | 7.50 | 3.80 | 7.30 | 0.00 | - | 6 | 4 | 50.90% |
© 2024 Yahoo. All rights reserved.