UK markets open in 5 hours 25 minutes
NIKKEI 225
39,730.29 +388.75 (+0.99%) HANG SENG
17,716.47 0.00 (0.00%) CRUDE OIL
82.06 +0.32 (+0.39%) GOLD FUTURES
2,332.50 -4.10 (-0.18%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
49,147.91 +789.85 (+1.63%)
Autoliv, Inc. (ALV)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV241115C00060000 | 2024-03-12 9:56AM EDT | 60.00 | 60.70 | 56.20 | 60.50 | 0.00 | - | 1 | 1 | 153.19% |
| ALV241115C00075000 | 2024-03-20 1:31PM EDT | 75.00 | 48.80 | 39.00 | 43.80 | 0.00 | - | 1 | 2 | 102.16% |
| ALV241115C00080000 | 2024-03-12 9:56AM EDT | 80.00 | 42.10 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 108.29% |
| ALV241115C00090000 | 2024-05-28 2:45PM EDT | 90.00 | 41.00 | 16.70 | 21.50 | 0.00 | - | 2 | 5 | 47.85% |
| ALV241115C00095000 | 2023-12-05 1:53PM EDT | 95.00 | 16.56 | 17.20 | 19.60 | 0.00 | - | 1 | 1 | 53.16% |
| ALV241115C00100000 | 2024-04-18 2:30PM EDT | 100.00 | 19.40 | 26.20 | 30.40 | 0.00 | - | 1 | 0 | 99.45% |
| ALV241115C00105000 | 2024-05-07 10:19AM EDT | 105.00 | 24.03 | 18.10 | 21.50 | 0.00 | - | 1 | 4 | 73.73% |
| ALV241115C00110000 | 2024-06-27 2:17PM EDT | 110.00 | 8.50 | 5.40 | 7.70 | -7.18 | -45.79% | 1 | 2 | 35.27% |
| ALV241115C00115000 | 2024-06-11 12:48PM EDT | 115.00 | 7.90 | 2.00 | 6.50 | 0.00 | - | 8 | 7 | 37.54% |
| ALV241115C00120000 | 2024-06-11 9:46AM EDT | 120.00 | 7.10 | 0.60 | 5.00 | 0.00 | - | 3 | 9 | 37.40% |
| ALV241115C00125000 | 2024-06-11 11:04AM EDT | 125.00 | 4.50 | 0.10 | 4.10 | 0.00 | - | 1 | 18 | 38.60% |
| ALV241115C00130000 | 2024-05-22 1:49PM EDT | 130.00 | 7.50 | 0.10 | 4.90 | 0.00 | - | - | 2 | 46.70% |
| ALV241115C00140000 | 2023-07-24 12:47PM EDT | 140.00 | 2.90 | 0.55 | 4.00 | 0.00 | - | - | 1 | 50.62% |
| ALV241115C00150000 | 2024-06-04 9:30AM EDT | 150.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 61.58% |
| ALV241115C00155000 | 2024-06-04 9:30AM EDT | 155.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 51.58% |
| ALV241115C00160000 | 2024-05-22 9:30AM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ALV241115C00170000 | 2024-05-23 9:30AM EDT | 170.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 59.61% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV241115P00050000 | 2023-11-16 1:02PM EDT | 50.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | - | 1 | 101.27% |
| ALV241115P00055000 | 2023-10-19 3:03PM EDT | 55.00 | 1.25 | 0.15 | 1.20 | 0.00 | - | - | 2 | 65.36% |
| ALV241115P00060000 | 2023-11-13 10:30AM EDT | 60.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 5 | 6 | 80.85% |
| ALV241115P00070000 | 2023-12-05 12:14PM EDT | 70.00 | 1.55 | 1.20 | 2.55 | 0.00 | - | 1 | 3 | 57.98% |
| ALV241115P00075000 | 2024-02-15 10:31AM EDT | 75.00 | 1.35 | 0.00 | 2.80 | 0.00 | - | 1 | 5 | 57.83% |
| ALV241115P00085000 | 2024-06-26 9:30AM EDT | 85.00 | 1.25 | 0.00 | 4.00 | 0.00 | - | 1 | 3 | 49.70% |
| ALV241115P00090000 | 2024-06-14 9:30AM EDT | 90.00 | 1.70 | 0.20 | 4.90 | 0.00 | - | 1 | 88 | 46.35% |
| ALV241115P00095000 | 2024-06-04 9:30AM EDT | 95.00 | 1.25 | 0.20 | 4.90 | 0.00 | - | 1 | 91 | 38.19% |
| ALV241115P00100000 | 2024-06-26 9:30AM EDT | 100.00 | 3.60 | 1.55 | 6.30 | 0.00 | - | 1 | 6 | 35.68% |
| ALV241115P00105000 | 2024-03-27 10:15AM EDT | 105.00 | 4.27 | 2.45 | 4.80 | 0.00 | - | 3 | 3 | 20.72% |
| ALV241115P00110000 | 2024-06-14 9:30AM EDT | 110.00 | 6.50 | 6.20 | 10.80 | 0.00 | - | 1 | 2 | 32.97% |
| ALV241115P00115000 | 2024-03-27 10:15AM EDT | 115.00 | 7.25 | 5.00 | 7.80 | 0.00 | - | 3 | 3 | 0.00% |
| ALV241115P00120000 | 2024-04-18 10:12AM EDT | 120.00 | 10.00 | 4.00 | 7.30 | 0.00 | - | - | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.