Autoliv, Inc. (ALV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2024-05-28 3:51PM EDT | 100.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALV240621C00105000 | 2024-04-15 10:49AM EDT | 105.00 | 12.66 | 16.00 | 20.80 | 0.00 | - | 10 | 10 | 0.00% |
| ALV240621C00110000 | 2024-05-30 11:12AM EDT | 110.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALV240621C00115000 | 2024-05-20 10:51AM EDT | 115.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALV240621C00120000 | 2024-05-29 3:35PM EDT | 120.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALV240621C00125000 | 2024-05-28 9:52AM EDT | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALV240621C00130000 | 2024-05-30 11:46AM EDT | 130.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ALV240621C00135000 | 2024-05-29 2:42PM EDT | 135.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALV240621C00140000 | 2024-05-20 11:48AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ALV240621C00145000 | 2024-03-07 10:30AM EDT | 145.00 | 0.60 | 0.30 | 4.50 | 0.00 | - | 2 | 2 | 67.77% |
| ALV240621C00180000 | 2024-05-16 1:12PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
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 | 141.80% |
| ALV240621P00075000 | 2024-01-09 10:51AM EDT | 75.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 139.16% |
| ALV240621P00085000 | 2024-01-17 11:59AM EDT | 85.00 | 2.05 | 0.25 | 1.00 | 0.00 | - | 3 | 3 | 111.77% |
| ALV240621P00090000 | 2024-01-17 12:42PM EDT | 90.00 | 3.00 | 0.85 | 1.35 | 0.00 | - | 116 | 135 | 112.60% |
| ALV240621P00095000 | 2024-01-29 1:46PM EDT | 95.00 | 2.40 | 0.95 | 1.55 | 0.00 | - | 1 | 25 | 102.10% |
| ALV240621P00100000 | 2024-05-03 12:17PM EDT | 100.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 20 | 22 | 108.64% |
| ALV240621P00105000 | 2024-05-16 1:21PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALV240621P00110000 | 2024-05-03 2:29PM EDT | 110.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 298 | 49.66% |
| ALV240621P00115000 | 2024-05-29 10:51AM EDT | 115.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALV240621P00120000 | 2024-05-24 11:25AM EDT | 120.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALV240621P00125000 | 2024-05-29 11:29AM EDT | 125.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.