Alcon Inc. (ALC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 6.70 | 10.90 | 0.00 | - | 11 | 11 | 55.59% |
| ALC240719C00085000 | 2024-05-28 10:36AM EDT | 85.00 | 5.50 | 4.40 | 8.00 | 0.00 | - | 1 | 15 | 42.55% |
| ALC240719C00087500 | 2024-06-05 9:31AM EDT | 87.50 | 4.50 | 4.00 | 6.20 | 0.00 | - | 1 | 49 | 40.27% |
| ALC240719C00090000 | 2024-06-14 3:44PM EDT | 90.00 | 2.30 | 2.55 | 3.40 | -1.20 | -34.29% | 1 | 263 | 27.32% |
| ALC240719C00092500 | 2024-06-14 3:55PM EDT | 92.50 | 1.30 | 1.30 | 1.90 | -0.25 | -16.13% | 63 | 195 | 23.99% |
| ALC240719C00095000 | 2024-06-14 9:59AM EDT | 95.00 | 0.50 | 0.60 | 2.25 | -0.15 | -23.08% | 1 | 52 | 35.33% |
| ALC240719C00097500 | 2024-06-03 11:19AM EDT | 97.50 | 0.45 | 0.15 | 1.10 | 0.00 | - | 54 | 26 | 30.16% |
| ALC240719C00100000 | 2024-06-12 11:13AM EDT | 100.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 100 | 117 | 48.88% |
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 | 2.30 | 0.00 | - | 27 | 30 | 59.35% |
| ALC240719P00082500 | 2024-06-04 3:00PM EDT | 82.50 | 0.25 | 0.00 | 1.85 | 0.00 | - | 28 | 67 | 45.78% |
| ALC240719P00085000 | 2024-06-14 3:53PM EDT | 85.00 | 0.50 | 0.00 | 1.00 | +0.15 | +42.86% | 24 | 190 | 27.95% |
| ALC240719P00087500 | 2024-06-14 11:32AM EDT | 87.50 | 0.80 | 0.00 | 1.50 | +0.14 | +21.21% | 20 | 340 | 25.53% |
| ALC240719P00090000 | 2024-06-14 10:58AM EDT | 90.00 | 1.60 | 1.40 | 1.90 | +0.20 | +14.29% | 1 | 204 | 19.92% |
| ALC240719P00092500 | 2024-06-13 10:33AM EDT | 92.50 | 2.15 | 2.50 | 3.60 | 0.00 | - | 1 | 68 | 22.89% |
| ALC240719P00095000 | 2024-06-04 10:28AM EDT | 95.00 | 5.30 | 2.80 | 6.10 | 0.00 | - | 1 | 24 | 30.77% |
© 2024 Yahoo. All rights reserved.