Alcon Inc. (ALC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240719C00082500 | 2024-05-31 9:35AM EDT | 82.50 | 7.70 | 7.20 | 7.40 | 0.00 | - | 11 | 11 | 25.64% |
| ALC240719C00085000 | 2024-06-17 3:33PM EDT | 85.00 | 4.85 | 4.90 | 5.20 | 0.00 | - | 4 | 19 | 23.15% |
| ALC240719C00087500 | 2024-06-17 3:34PM EDT | 87.50 | 2.99 | 3.00 | 3.30 | 0.00 | - | 18 | 37 | 21.49% |
| ALC240719C00090000 | 2024-06-20 10:11AM EDT | 90.00 | 1.65 | 1.60 | 1.75 | +0.05 | +3.12% | 22 | 276 | 19.53% |
| ALC240719C00092500 | 2024-06-17 11:32AM EDT | 92.50 | 0.60 | 0.75 | 0.85 | 0.00 | - | 18 | 251 | 19.34% |
| ALC240719C00095000 | 2024-06-14 9:59AM EDT | 95.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 1 | 53 | 19.95% |
| ALC240719C00097500 | 2024-06-03 11:19AM EDT | 97.50 | 0.45 | 0.00 | 0.30 | 0.00 | - | 54 | 26 | 23.49% |
| ALC240719C00100000 | 2024-06-12 11:13AM EDT | 100.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 100 | 117 | 27.05% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240719P00080000 | 2024-06-03 11:19AM EDT | 80.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 27 | 30 | 27.93% |
| ALC240719P00082500 | 2024-06-04 3:00PM EDT | 82.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 28 | 67 | 23.05% |
| ALC240719P00085000 | 2024-06-17 2:59PM EDT | 85.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 13 | 166 | 22.05% |
| ALC240719P00087500 | 2024-06-20 10:06AM EDT | 87.50 | 1.05 | 1.00 | 1.15 | -0.30 | -22.22% | 1 | 360 | 19.58% |
| ALC240719P00090000 | 2024-06-20 10:03AM EDT | 90.00 | 2.10 | 2.05 | 2.20 | 0.00 | - | 21 | 166 | 18.75% |
| ALC240719P00092500 | 2024-06-13 10:33AM EDT | 92.50 | 2.15 | 3.60 | 3.90 | 0.00 | - | 1 | 68 | 19.58% |
| ALC240719P00095000 | 2024-06-04 10:28AM EDT | 95.00 | 5.30 | 5.80 | 6.00 | 0.00 | - | 1 | 24 | 21.07% |
© 2024 Yahoo. All rights reserved.