Autoliv, Inc. (ALV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240920C00095000 | 2024-02-09 10:46AM EDT | 95.00 | 19.60 | 23.40 | 27.50 | 0.00 | - | - | 1 | 0.00% |
| ALV240920C00100000 | 2024-05-10 12:39PM EDT | 100.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALV240920C00105000 | 2024-03-26 3:23PM EDT | 105.00 | 21.45 | 13.80 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| ALV240920C00115000 | 2024-05-20 12:11PM EDT | 115.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALV240920C00120000 | 2024-05-28 3:15PM EDT | 120.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALV240920C00125000 | 2024-05-23 2:51PM EDT | 125.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALV240920C00130000 | 2024-05-30 1:35PM EDT | 130.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ALV240920C00135000 | 2024-05-15 11:30AM EDT | 135.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALV240920C00140000 | 2024-05-29 12:00PM EDT | 140.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| ALV240920C00145000 | 2024-05-16 10:16AM EDT | 145.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALV240920C00150000 | 2024-05-10 9:30AM EDT | 150.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ALV240920C00155000 | 2024-05-24 9:30AM EDT | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALV240920C00160000 | 2024-05-10 9:30AM EDT | 160.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240920P00070000 | 2024-05-22 9:30AM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALV240920P00080000 | 2024-01-24 1:54PM EDT | 80.00 | 2.05 | 0.10 | 2.90 | 0.00 | - | - | 25 | 63.94% |
| ALV240920P00090000 | 2024-01-29 1:17PM EDT | 90.00 | 2.30 | 1.35 | 2.20 | 0.00 | - | - | 1 | 53.31% |
| ALV240920P00100000 | 2024-05-14 9:30AM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALV240920P00105000 | 2024-05-09 12:06PM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALV240920P00110000 | 2024-05-15 10:39AM EDT | 110.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ALV240920P00115000 | 2024-04-25 10:10AM EDT | 115.00 | 7.66 | 2.25 | 2.95 | 0.00 | - | 2 | 16 | 28.85% |
| ALV240920P00120000 | 2024-05-15 11:57AM EDT | 120.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ALV240920P00125000 | 2024-05-23 10:00AM EDT | 125.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.