UK markets close in 7 hours 39 minutes

Alcon Inc. (ALC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.29+0.02 (+0.03%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALC210521C000500002021-01-28 4:26PM EDT50.0023.5016.6021.500.00-23251.95%
ALC210521C000575002021-01-19 1:05AM EDT57.509.600.000.000.00--00.00%
ALC210521C000600002021-01-19 1:05AM EDT60.007.800.0016.800.00--0123.19%
ALC210521C000650002021-04-06 9:50AM EDT65.006.902.207.000.00-32295101.22%
ALC210521C000675002021-05-12 1:30PM EDT67.500.600.000.000.00-5003.13%
ALC210521C000700002021-05-11 1:26PM EDT70.000.270.000.000.00-1012.50%
ALC210521C000725002021-05-10 10:46AM EDT72.500.250.000.000.00-150012.50%
ALC210521C000750002021-05-10 3:29PM EDT75.000.120.000.000.00-2025.00%
ALC210521C000775002021-04-30 10:58AM EDT77.501.260.000.000.00-303025.00%
ALC210521C000800002021-05-10 9:30AM EDT80.000.050.000.000.00-10025.00%
ALC210521C000825002021-02-10 4:37PM EDT82.501.850.009.500.00-4546253.03%
ALC210521C000850002021-02-23 3:46PM EDT85.000.600.0010.000.00-13274.71%
ALC210521C000900002020-12-31 10:30AM EDT90.000.180.200.650.00-11135.35%
ALC210521C000950002020-12-28 3:06PM EDT95.000.080.150.500.00--1144.73%
ALC210521C001050002021-03-03 4:03PM EDT105.000.330.0010.000.00-12369.82%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALC210521P000300002021-03-22 1:31PM EDT30.002.450.000.000.00-111850.00%
ALC210521P000375002021-01-27 12:50PM EDT37.500.100.005.000.00-22395.90%
ALC210521P000400002021-01-15 3:35PM EDT40.000.150.000.300.00-11179.69%
ALC210521P000450002020-10-20 1:29PM EDT45.001.150.650.950.00--19205.86%
ALC210521P000475002021-03-04 10:32AM EDT47.500.350.0010.000.00-2143369.58%
ALC210521P000500002020-10-06 11:07AM EDT50.002.850.000.000.00-4850.00%
ALC210521P000525002020-11-20 11:15AM EDT52.501.900.851.500.00-66159.13%
ALC210521P000550002021-01-27 10:31AM EDT55.000.700.102.200.00-1017135.64%
ALC210521P000575002021-03-29 9:37AM EDT57.500.450.105.000.00--21163.13%
ALC210521P000600002021-05-06 1:16PM EDT60.000.250.000.000.00-5012.50%
ALC210521P000625002021-05-11 2:09PM EDT62.500.100.000.000.00-2012.50%
ALC210521P000675002021-05-12 3:17PM EDT67.501.870.000.000.00-100.00%
ALC210521P000700002021-05-10 12:04PM EDT70.003.100.000.000.00-300.00%
ALC210521P000725002021-05-07 10:57AM EDT72.502.200.000.000.00-200.00%
ALC210521P000750002021-05-05 10:20AM EDT75.005.300.000.000.00-3000.00%
ALC210521P000775002021-05-11 2:04PM EDT77.506.700.000.000.00-1000.00%
ALC210521P000800002021-05-06 11:30AM EDT80.0011.210.000.000.00-100.00%