Alcon Inc. (ALC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC241115C00075000 | 2024-04-25 10:56AM EDT | 75.00 | 8.96 | 8.60 | 9.40 | 0.00 | - | 20 | 38 | 32.34% |
| ALC241115C00092500 | 2024-04-18 2:05PM EDT | 92.50 | 2.05 | 1.80 | 2.35 | 0.00 | - | 1 | 60 | 28.58% |
| ALC241115C00095000 | 2024-04-22 2:03PM EDT | 95.00 | 2.05 | 1.35 | 1.70 | 0.00 | - | 13 | 87 | 27.37% |
| ALC241115C00105000 | 2024-04-15 9:30AM EDT | 105.00 | 1.10 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 52.88% |
| ALC241115C00130000 | 2024-03-28 9:30AM EDT | 130.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 57.25% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC241115P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 73.22% |
| ALC241115P00065000 | 2024-04-26 12:33PM EDT | 65.00 | 1.20 | 0.65 | 1.40 | -0.91 | -43.13% | 23 | 12 | 27.77% |
| ALC241115P00070000 | 2024-04-10 1:03PM EDT | 70.00 | 1.75 | 1.70 | 2.30 | 0.00 | - | 1 | 12 | 25.59% |
| ALC241115P00072500 | 2024-04-18 12:05PM EDT | 72.50 | 2.85 | 2.15 | 3.10 | 0.00 | - | - | 13 | 25.43% |
| ALC241115P00075000 | 2024-04-24 11:00AM EDT | 75.00 | 3.30 | 2.95 | 3.70 | 0.00 | - | 16 | 164 | 23.60% |
| ALC241115P00077500 | 2024-04-26 2:58PM EDT | 77.50 | 4.40 | 2.00 | 4.90 | +0.30 | +7.32% | 5 | 183 | 23.81% |
| ALC241115P00080000 | 2024-04-26 2:26PM EDT | 80.00 | 5.50 | 3.30 | 6.00 | +0.30 | +5.77% | 19 | 192 | 22.80% |
| ALC241115P00082500 | 2024-04-04 10:37AM EDT | 82.50 | 4.80 | 6.20 | 7.10 | 0.00 | - | 13 | 58 | 21.00% |
| ALC241115P00085000 | 2024-04-24 10:26AM EDT | 85.00 | 7.60 | 7.80 | 10.10 | 0.00 | - | 23 | 42 | 26.89% |
| ALC241115P00087500 | 2024-04-23 10:49AM EDT | 87.50 | 8.40 | 9.40 | 11.60 | 0.00 | - | 3 | 31 | 25.60% |
| ALC241115P00090000 | 2024-03-21 11:07AM EDT | 90.00 | 8.40 | 9.00 | 13.60 | 0.00 | - | - | 6 | 26.05% |
| ALC241115P00095000 | 2024-04-19 9:58AM EDT | 95.00 | 15.90 | 15.60 | 19.00 | 0.00 | - | 11 | 11 | 33.33% |
© 2024 Yahoo. All rights reserved.