Alcon Inc. (ALC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240719C00082500 | 2024-05-31 9:35AM EDT | 82.50 | 7.70 | 5.30 | 9.20 | 0.00 | - | 11 | 11 | 56.32% |
| ALC240719C00085000 | 2024-06-17 3:33PM EDT | 85.00 | 4.85 | 2.85 | 6.40 | 0.00 | - | 4 | 19 | 42.46% |
| ALC240719C00087500 | 2024-06-17 3:34PM EDT | 87.50 | 2.99 | 2.95 | 3.30 | 0.00 | - | 18 | 37 | 25.09% |
| ALC240719C00090000 | 2024-06-21 11:14AM EDT | 90.00 | 1.70 | 1.55 | 1.65 | +0.05 | +3.03% | 92 | 273 | 21.19% |
| ALC240719C00092500 | 2024-06-17 11:32AM EDT | 92.50 | 0.60 | 0.65 | 0.85 | 0.00 | - | 18 | 251 | 21.58% |
| ALC240719C00095000 | 2024-06-14 9:59AM EDT | 95.00 | 0.50 | 0.20 | 0.70 | 0.00 | - | 1 | 53 | 26.76% |
| ALC240719C00097500 | 2024-06-03 11:19AM EDT | 97.50 | 0.45 | 0.00 | 1.20 | 0.00 | - | 54 | 26 | 40.50% |
| ALC240719C00100000 | 2024-06-12 11:13AM EDT | 100.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 100 | 117 | 27.83% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240719P00080000 | 2024-06-03 11:19AM EDT | 80.00 | 0.45 | 0.05 | 1.15 | 0.00 | - | 27 | 30 | 46.27% |
| ALC240719P00082500 | 2024-06-04 3:00PM EDT | 82.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 28 | 67 | 23.44% |
| ALC240719P00085000 | 2024-06-17 2:59PM EDT | 85.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 13 | 166 | 20.73% |
| ALC240719P00087500 | 2024-06-20 10:06AM EDT | 87.50 | 1.05 | 0.95 | 1.10 | 0.00 | - | 1 | 359 | 18.73% |
| ALC240719P00090000 | 2024-06-21 2:15PM EDT | 90.00 | 2.10 | 1.95 | 2.20 | +0.25 | +13.51% | 145 | 155 | 17.75% |
| ALC240719P00092500 | 2024-06-20 1:56PM EDT | 92.50 | 3.10 | 2.25 | 3.90 | 0.00 | - | 1 | 69 | 17.29% |
| ALC240719P00095000 | 2024-06-04 10:28AM EDT | 95.00 | 5.30 | 4.10 | 7.90 | 0.00 | - | 1 | 24 | 43.51% |
© 2024 Yahoo. All rights reserved.