Alcon Inc. (ALC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240621C00077500 | 2024-04-29 10:24AM EDT | 77.50 | 4.10 | 8.60 | 12.70 | 0.00 | - | 2 | 28 | 168.36% |
| ALC240621C00080000 | 2024-05-28 9:59AM EDT | 80.00 | 9.50 | 9.40 | 9.70 | 0.00 | - | 1 | 59 | 94.14% |
| ALC240621C00082500 | 2024-05-14 9:34AM EDT | 82.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ALC240621C00085000 | 2024-06-17 3:34PM EDT | 85.00 | 3.94 | 4.30 | 5.60 | 0.00 | - | 10 | 19 | 70.70% |
| ALC240621C00087500 | 2024-06-18 3:47PM EDT | 87.50 | 1.96 | 1.85 | 2.30 | 0.00 | - | 16 | 98 | 35.06% |
| ALC240621C00090000 | 2024-06-17 11:15AM EDT | 90.00 | 0.35 | 0.25 | 0.80 | 0.00 | - | 7 | 222 | 37.70% |
| ALC240621C00092500 | 2024-06-20 10:43AM EDT | 92.50 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 587 | 33.20% |
| ALC240621C00095000 | 2024-06-12 12:28PM EDT | 95.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 182 | 66.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240621P00065000 | 2024-05-13 11:40AM EDT | 65.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 355.27% |
| ALC240621P00072500 | 2024-04-30 11:13AM EDT | 72.50 | 1.00 | 0.00 | 1.50 | 0.00 | - | 60 | 62 | 234.18% |
| ALC240621P00075000 | 2024-05-02 10:16AM EDT | 75.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 7 | 9 | 312.30% |
| ALC240621P00077500 | 2024-05-13 11:41AM EDT | 77.50 | 1.06 | 0.00 | 2.15 | 0.00 | - | 21 | 0 | 200.29% |
| ALC240621P00080000 | 2024-05-15 10:44AM EDT | 80.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 202 | 170.12% |
| ALC240621P00082500 | 2024-05-17 11:12AM EDT | 82.50 | 0.30 | 0.00 | 2.15 | 0.00 | - | 15 | 37 | 139.55% |
| ALC240621P00085000 | 2024-05-30 1:43PM EDT | 85.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 29 | 94 | 48.44% |
| ALC240621P00087500 | 2024-06-17 11:43AM EDT | 87.50 | 0.55 | 0.00 | 0.10 | 0.00 | - | 145 | 186 | 26.56% |
| ALC240621P00090000 | 2024-06-20 10:57AM EDT | 90.00 | 0.85 | 0.55 | 1.85 | -1.00 | -54.05% | 14 | 198 | 61.33% |
| ALC240621P00092500 | 2024-06-13 12:21PM EDT | 92.50 | 1.75 | 1.10 | 5.00 | 0.00 | - | 6 | 7 | 124.02% |
© 2024 Yahoo. All rights reserved.