Alcon Inc. (ALC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240517C00037500 | 2023-11-27 12:45PM EDT | 37.50 | 37.00 | 38.60 | 43.40 | 0.00 | - | 1 | 12 | 0.00% |
| ALC240517C00040000 | 2023-11-27 3:06PM EDT | 40.00 | 34.70 | 36.50 | 40.90 | 0.00 | - | 1 | 7 | 0.00% |
| ALC240517C00042500 | 2023-11-03 12:42PM EDT | 42.50 | 33.70 | 32.00 | 36.50 | 0.00 | - | 5 | 7 | 0.00% |
| ALC240517C00067500 | 2024-02-08 11:42AM EDT | 67.50 | 10.40 | 18.20 | 23.00 | 0.00 | - | - | 59 | 273.88% |
| ALC240517C00070000 | 2024-02-08 12:38PM EDT | 70.00 | 8.50 | 15.80 | 20.50 | 0.00 | - | 15 | 10 | 249.85% |
| ALC240517C00072500 | 2024-01-11 4:01PM EDT | 72.50 | 10.10 | 7.00 | 10.00 | 0.00 | - | 2 | 2 | 71.39% |
| ALC240517C00075000 | 2024-04-25 10:56AM EDT | 75.00 | 4.46 | 5.00 | 9.40 | 0.00 | - | 1 | 47 | 111.38% |
| ALC240517C00077500 | 2024-05-10 11:16AM EDT | 77.50 | 4.18 | 2.50 | 7.30 | +1.93 | +85.78% | 1 | 156 | 100.00% |
| ALC240517C00080000 | 2024-05-09 3:27PM EDT | 80.00 | 3.00 | 2.80 | 3.20 | +0.30 | +11.11% | 1 | 272 | 42.63% |
| ALC240517C00082500 | 2024-05-10 3:59PM EDT | 82.50 | 1.80 | 1.45 | 2.05 | +0.50 | +38.46% | 1,524 | 265 | 47.07% |
| ALC240517C00085000 | 2024-05-10 3:50PM EDT | 85.00 | 1.10 | 0.60 | 1.10 | +0.55 | +100.00% | 5 | 303 | 46.48% |
| ALC240517C00087500 | 2024-05-10 2:27PM EDT | 87.50 | 0.17 | 0.20 | 0.45 | +0.02 | +13.33% | 2 | 950 | 43.56% |
| ALC240517C00090000 | 2024-04-26 11:59AM EDT | 90.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 2 | 647 | 110.69% |
| ALC240517C00092500 | 2024-03-18 12:53PM EDT | 92.50 | 0.85 | 0.00 | 1.00 | 0.00 | - | 28 | 382 | 68.16% |
| ALC240517C00095000 | 2024-04-08 9:54AM EDT | 95.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 122 | 66.02% |
| ALC240517C00097500 | 2024-03-18 3:36PM EDT | 97.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 148.24% |
| ALC240517C00100000 | 2024-03-13 11:11AM EDT | 100.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 17 | 32 | 159.91% |
| ALC240517C00105000 | 2023-12-06 2:47PM EDT | 105.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 184.23% |
| ALC240517C00110000 | 2023-11-14 11:25AM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 122.07% |
| ALC240517C00115000 | 2023-11-15 11:06AM EDT | 115.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 222.12% |
| ALC240517C00120000 | 2023-11-16 10:37AM EDT | 120.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 238.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240517P00040000 | 2023-10-27 10:29AM EDT | 40.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 442.19% |
| ALC240517P00042500 | 2023-11-15 12:56PM EDT | 42.50 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 411.72% |
| ALC240517P00045000 | 2023-11-17 12:40PM EDT | 45.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 383.11% |
| ALC240517P00047500 | 2023-11-15 12:54PM EDT | 47.50 | 0.55 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 355.96% |
| ALC240517P00050000 | 2024-02-09 2:55PM EDT | 50.00 | 0.27 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 330.18% |
| ALC240517P00055000 | 2024-01-23 10:30AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ALC240517P00060000 | 2024-05-09 1:21PM EDT | 60.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 3 | 113 | 237.31% |
| ALC240517P00062500 | 2024-01-23 10:30AM EDT | 62.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| ALC240517P00065000 | 2024-01-17 10:45AM EDT | 65.00 | 0.88 | 0.60 | 4.00 | 0.00 | - | 6 | 25 | 188.62% |
| ALC240517P00067500 | 2024-05-06 9:30AM EDT | 67.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 85.35% |
| ALC240517P00070000 | 2024-05-01 3:43PM EDT | 70.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 4 | 31 | 154.49% |
| ALC240517P00072500 | 2024-04-26 10:13AM EDT | 72.50 | 0.50 | 0.00 | 0.35 | 0.00 | - | 11 | 30 | 54.79% |
| ALC240517P00075000 | 2024-05-10 1:21PM EDT | 75.00 | 0.27 | 0.15 | 0.60 | -0.73 | -73.00% | 2 | 408 | 52.34% |
| ALC240517P00077500 | 2024-05-08 12:20PM EDT | 77.50 | 0.95 | 0.45 | 0.85 | 0.00 | - | 11 | 239 | 52.64% |
| ALC240517P00080000 | 2024-05-10 3:41PM EDT | 80.00 | 1.32 | 0.95 | 1.70 | -0.73 | -35.61% | 98 | 339 | 53.96% |
| ALC240517P00082500 | 2024-04-26 9:33AM EDT | 82.50 | 4.91 | 2.00 | 2.65 | 0.00 | - | 3 | 172 | 49.37% |
| ALC240517P00085000 | 2024-04-11 3:12PM EDT | 85.00 | 3.90 | 1.50 | 6.10 | 0.00 | - | 2 | 79 | 90.23% |
| ALC240517P00087500 | 2024-04-09 10:19AM EDT | 87.50 | 5.20 | 4.10 | 8.70 | 0.00 | - | 1 | 13 | 57.03% |
| ALC240517P00090000 | 2024-03-07 12:41PM EDT | 90.00 | 5.20 | 5.90 | 6.40 | 0.00 | - | - | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.