Autoliv, Inc. (ALV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240621C00075000 | 2024-01-03 10:36AM EDT | 75.00 | 34.04 | 34.10 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALV240621C00080000 | 2023-12-11 11:23AM EDT | 80.00 | 24.63 | 23.60 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALV240621C00090000 | 2023-11-30 12:35PM EDT | 90.00 | 18.79 | 22.80 | 24.40 | 0.00 | - | - | 1 | 0.00% |
| ALV240621C00100000 | 2024-02-12 3:29PM EDT | 100.00 | 13.30 | 21.50 | 26.00 | 0.00 | - | 1 | 1 | 36.72% |
| ALV240621C00105000 | 2024-04-15 10:49AM EDT | 105.00 | 12.66 | 16.00 | 20.80 | 0.00 | - | 10 | 10 | 0.00% |
| ALV240621C00110000 | 2024-05-16 10:30AM EDT | 110.00 | 17.00 | 14.00 | 16.90 | 0.00 | - | 1 | 28 | 41.28% |
| ALV240621C00115000 | 2024-05-20 10:51AM EDT | 115.00 | 11.10 | 9.00 | 13.60 | 0.00 | - | 2 | 8 | 47.74% |
| ALV240621C00120000 | 2024-05-21 10:28AM EDT | 120.00 | 6.75 | 5.30 | 8.50 | -1.25 | -15.62% | 10 | 68 | 34.35% |
| ALV240621C00125000 | 2024-05-21 9:40AM EDT | 125.00 | 2.70 | 3.30 | 3.90 | -0.25 | -8.47% | 2 | 122 | 23.06% |
| ALV240621C00130000 | 2024-05-21 10:28AM EDT | 130.00 | 1.31 | 1.30 | 1.65 | -0.11 | -7.75% | 10 | 123 | 21.80% |
| ALV240621C00135000 | 2024-05-21 10:36AM EDT | 135.00 | 0.50 | 0.45 | 1.20 | +0.30 | +150.00% | 1 | 144 | 27.89% |
| ALV240621C00140000 | 2024-05-20 11:48AM EDT | 140.00 | 0.15 | 0.05 | 1.65 | 0.00 | - | 13 | 28 | 40.53% |
| ALV240621C00145000 | 2024-03-07 10:30AM EDT | 145.00 | 0.60 | 0.30 | 4.50 | 0.00 | - | 2 | 2 | 55.49% |
| ALV240621C00180000 | 2024-05-16 1:12PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 13 | 53.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240621P00070000 | 2024-01-26 1:20PM EDT | 70.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 107.42% |
| ALV240621P00075000 | 2024-01-09 10:51AM EDT | 75.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 105.23% |
| ALV240621P00085000 | 2024-01-17 11:59AM EDT | 85.00 | 2.05 | 0.25 | 1.00 | 0.00 | - | 3 | 3 | 84.08% |
| ALV240621P00090000 | 2024-01-17 12:42PM EDT | 90.00 | 3.00 | 0.85 | 1.35 | 0.00 | - | 116 | 135 | 84.47% |
| ALV240621P00095000 | 2024-01-29 1:46PM EDT | 95.00 | 2.40 | 0.95 | 1.55 | 0.00 | - | 1 | 25 | 76.27% |
| ALV240621P00100000 | 2024-05-03 12:17PM EDT | 100.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 20 | 22 | 47.95% |
| ALV240621P00105000 | 2024-05-16 1:21PM EDT | 105.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 1 | 94 | 63.93% |
| ALV240621P00110000 | 2024-05-03 2:29PM EDT | 110.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 298 | 35.84% |
| ALV240621P00115000 | 2024-05-17 3:12PM EDT | 115.00 | 0.58 | 0.30 | 4.80 | 0.00 | - | 1 | 33 | 65.19% |
| ALV240621P00120000 | 2024-05-20 1:27PM EDT | 120.00 | 1.45 | 0.80 | 1.55 | 0.00 | - | 12 | 62 | 26.17% |
| ALV240621P00125000 | 2024-05-16 10:47AM EDT | 125.00 | 2.30 | 2.20 | 2.45 | 0.00 | - | 4 | 19 | 19.50% |
© 2024 Yahoo. All rights reserved.