Autoliv, Inc. (ALV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240621C00050000 | 2024-06-10 2:08PM EDT | 50.00 | 67.10 | 57.00 | 61.90 | 0.00 | - | - | 4 | 268.75% |
| ALV240621C00075000 | 2024-06-10 2:08PM EDT | 75.00 | 46.50 | 32.00 | 36.90 | 0.00 | - | 4 | 4 | 139.06% |
| 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 | 225.24% |
| ALV240621C00100000 | 2024-05-28 3:51PM EDT | 100.00 | 29.50 | 7.10 | 11.90 | 0.00 | - | 1 | 1 | 114.55% |
| ALV240621C00105000 | 2024-04-15 10:49AM EDT | 105.00 | 12.66 | 16.00 | 20.80 | 0.00 | - | 10 | 10 | 296.09% |
| ALV240621C00110000 | 2024-06-14 1:06PM EDT | 110.00 | 0.97 | 0.85 | 1.30 | -16.13 | -94.33% | 29 | 18 | 28.59% |
| ALV240621C00115000 | 2024-06-14 1:06PM EDT | 115.00 | 0.40 | 0.10 | 0.75 | -0.46 | -53.49% | 29 | 93 | 46.73% |
| ALV240621C00120000 | 2024-06-14 1:31PM EDT | 120.00 | 0.15 | 0.10 | 0.65 | -0.05 | -25.00% | 1 | 73 | 55.86% |
| ALV240621C00125000 | 2024-06-13 3:23PM EDT | 125.00 | 0.29 | 0.10 | 4.90 | 0.00 | - | 2 | 142 | 133.96% |
| ALV240621C00130000 | 2024-06-14 1:43PM EDT | 130.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 3 | 112 | 71.48% |
| ALV240621C00135000 | 2024-06-11 2:05PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 26 | 169 | 73.44% |
| ALV240621C00140000 | 2024-06-14 1:36PM EDT | 140.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 40 | 123.63% |
| ALV240621C00145000 | 2024-03-07 10:30AM EDT | 145.00 | 0.60 | 0.30 | 4.50 | 0.00 | - | 2 | 2 | 205.57% |
| ALV240621C00180000 | 2024-05-16 1:12PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 13 | 166.80% |
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 | 200.59% |
| ALV240621P00075000 | 2024-01-09 10:51AM EDT | 75.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 191.70% |
| ALV240621P00085000 | 2024-01-17 11:59AM EDT | 85.00 | 2.05 | 0.25 | 1.00 | 0.00 | - | 3 | 3 | 139.84% |
| ALV240621P00090000 | 2024-01-17 12:42PM EDT | 90.00 | 3.00 | 0.85 | 1.35 | 0.00 | - | 116 | 135 | 134.33% |
| ALV240621P00095000 | 2024-01-29 1:46PM EDT | 95.00 | 2.40 | 0.95 | 1.55 | 0.00 | - | 1 | 25 | 111.52% |
| ALV240621P00100000 | 2024-06-14 1:27PM EDT | 100.00 | 0.15 | 0.00 | 0.45 | -0.19 | -55.88% | 28 | 22 | 58.59% |
| ALV240621P00105000 | 2024-06-14 1:12PM EDT | 105.00 | 0.35 | 0.15 | 0.95 | -0.75 | -68.18% | 353 | 84 | 46.68% |
| ALV240621P00110000 | 2024-06-14 10:41AM EDT | 110.00 | 1.85 | 1.40 | 2.55 | +1.52 | +460.61% | 3 | 300 | 39.40% |
| ALV240621P00115000 | 2024-06-13 3:55PM EDT | 115.00 | 3.55 | 4.00 | 8.00 | 0.00 | - | 10 | 54 | 80.88% |
| ALV240621P00120000 | 2024-06-10 9:53AM EDT | 120.00 | 2.40 | 8.70 | 13.00 | 0.00 | - | 3 | 54 | 107.45% |
| ALV240621P00125000 | 2024-05-29 11:29AM EDT | 125.00 | 1.85 | 13.70 | 18.00 | 0.00 | - | 6 | 18 | 63.48% |
© 2024 Yahoo. All rights reserved.