Alcon Inc. (ALC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240517C00037500 | 2023-11-27 12:45PM EDT | 37.50 | 37.00 | 38.60 | 43.40 | 0.00 | - | 1 | 12 | 219.63% |
| ALC240517C00040000 | 2023-11-27 3:06PM EDT | 40.00 | 34.70 | 36.50 | 40.90 | 0.00 | - | 1 | 7 | 214.45% |
| ALC240517C00042500 | 2023-11-03 12:42PM EDT | 42.50 | 33.70 | 32.00 | 36.50 | 0.00 | - | 5 | 7 | 212.50% |
| ALC240517C00067500 | 2024-02-08 11:42AM EDT | 67.50 | 10.40 | 18.20 | 23.00 | 0.00 | - | - | 59 | 235.06% |
| ALC240517C00070000 | 2024-02-08 12:38PM EDT | 70.00 | 8.50 | 15.80 | 20.50 | 0.00 | - | 15 | 10 | 215.28% |
| ALC240517C00072500 | 2024-01-11 4:01PM EDT | 72.50 | 10.10 | 7.00 | 10.00 | 0.00 | - | 2 | 2 | 82.64% |
| ALC240517C00075000 | 2024-04-25 10:56AM EDT | 75.00 | 4.46 | 3.70 | 4.00 | 0.00 | - | 1 | 47 | 35.30% |
| ALC240517C00077500 | 2024-04-29 11:22AM EDT | 77.50 | 3.10 | 2.10 | 2.30 | 0.00 | - | 23 | 106 | 31.71% |
| ALC240517C00080000 | 2024-04-30 10:33AM EDT | 80.00 | 1.15 | 1.10 | 1.15 | -0.40 | -25.81% | 14 | 184 | 29.93% |
| ALC240517C00082500 | 2024-04-29 2:30PM EDT | 82.50 | 0.55 | 0.50 | 0.60 | -0.20 | -26.67% | 19 | 294 | 31.20% |
| ALC240517C00085000 | 2024-04-30 9:47AM EDT | 85.00 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 20 | 305 | 32.37% |
| ALC240517C00087500 | 2024-04-29 12:56PM EDT | 87.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 950 | 39.65% |
| ALC240517C00090000 | 2024-04-26 11:59AM EDT | 90.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 2 | 647 | 94.36% |
| ALC240517C00092500 | 2024-03-18 12:53PM EDT | 92.50 | 0.85 | 0.00 | 1.00 | 0.00 | - | 28 | 382 | 59.77% |
| ALC240517C00095000 | 2024-04-08 9:54AM EDT | 95.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 122 | 66.21% |
| ALC240517C00097500 | 2024-03-18 3:36PM EDT | 97.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 117.41% |
| ALC240517C00100000 | 2024-03-13 11:11AM EDT | 100.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 17 | 32 | 124.81% |
| ALC240517C00105000 | 2023-12-06 2:47PM EDT | 105.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 140.58% |
| ALC240517C00110000 | 2023-11-14 11:25AM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 93.55% |
| ALC240517C00115000 | 2023-11-15 11:06AM EDT | 115.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 164.99% |
| ALC240517C00120000 | 2023-11-16 10:37AM EDT | 120.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 175.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240517P00040000 | 2023-10-27 10:29AM EDT | 40.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 281.74% |
| ALC240517P00042500 | 2023-11-15 12:56PM EDT | 42.50 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 261.23% |
| ALC240517P00045000 | 2023-11-17 12:40PM EDT | 45.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 241.85% |
| ALC240517P00047500 | 2023-11-15 12:54PM EDT | 47.50 | 0.55 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 223.49% |
| ALC240517P00050000 | 2024-02-09 2:55PM EDT | 50.00 | 0.27 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 206.01% |
| ALC240517P00055000 | 2024-01-23 10:30AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ALC240517P00060000 | 2024-04-23 10:26AM EDT | 60.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 4 | 110 | 142.58% |
| ALC240517P00062500 | 2024-01-23 10:30AM EDT | 62.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| ALC240517P00065000 | 2024-01-17 10:45AM EDT | 65.00 | 0.88 | 0.60 | 4.00 | 0.00 | - | 6 | 25 | 109.23% |
| ALC240517P00067500 | 2024-03-12 1:18PM EDT | 67.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 53.71% |
| ALC240517P00070000 | 2024-04-16 1:20PM EDT | 70.00 | 0.36 | 0.20 | 0.40 | 0.00 | - | 4 | 30 | 40.53% |
| ALC240517P00072500 | 2024-04-26 10:13AM EDT | 72.50 | 0.50 | 0.45 | 0.65 | 0.00 | - | 11 | 30 | 36.35% |
| ALC240517P00075000 | 2024-04-30 10:33AM EDT | 75.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 26 | 395 | 32.57% |
| ALC240517P00077500 | 2024-04-29 2:32PM EDT | 77.50 | 1.95 | 1.90 | 2.05 | +0.35 | +28.00% | 22 | 195 | 31.49% |
| ALC240517P00080000 | 2024-04-29 3:05PM EDT | 80.00 | 2.90 | 3.20 | 3.50 | 0.00 | - | 45 | 235 | 31.25% |
| ALC240517P00082500 | 2024-04-26 9:33AM EDT | 82.50 | 4.91 | 5.10 | 5.50 | 0.00 | - | 3 | 172 | 33.89% |
| ALC240517P00085000 | 2024-04-11 3:12PM EDT | 85.00 | 3.90 | 7.20 | 7.70 | 0.00 | - | 2 | 79 | 36.13% |
| ALC240517P00087500 | 2024-04-09 10:19AM EDT | 87.50 | 5.20 | 9.00 | 11.90 | 0.00 | - | 1 | 13 | 50.34% |
| ALC240517P00090000 | 2024-03-07 12:41PM EDT | 90.00 | 5.20 | 5.90 | 6.40 | 0.00 | - | - | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.