Mail

Canada markets close in 3 hours 40 minutes

S&P/TSX
21,790.47
+61.92(+0.28%)
S&P 500
5,034.72
+16.33(+0.33%)
DOW
38,032.67
+129.38(+0.34%)
CAD/USD
0.7299
+0.0018(+0.25%)
CRUDE OIL
78.73
-0.27(-0.34%)
Bitcoin CAD
80,851.51
+2,528.27(+3.23%)

MARKETS LIVE BLOG

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Alcon Inc. (ALC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

78.19

-0.33

(-0.43%)

As of 12:17PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforAugust 16, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ALC240816C00067500	2024-02-07 11:35AM EDT	67.50	12.60	19.50	24.00	0.00	-	36	30	102.06%
ALC240816C00070000	2024-04-29 9:40AM EDT	70.00	11.30	10.00	10.40	0.00	-	5	91	33.37%
ALC240816C00072500	2024-02-14 2:08PM EDT	72.50	9.00	14.70	15.30	0.00	-	2	5	73.87%
ALC240816C00075000	2024-04-19 11:01AM EDT	75.00	7.40	6.00	6.50	0.00	-	1	11	28.63%
ALC240816C00077500	2024-02-13 11:08AM EDT	77.50	5.24	10.80	14.00	0.00	-	4	33	72.11%
ALC240816C00080000	2024-05-02 11:21AM EDT	80.00	3.30	3.20	3.50	0.00	-	2	267	25.44%
ALC240816C00082500	2024-04-25 9:52AM EDT	82.50	2.55	2.15	2.50	0.00	-	9	38	24.88%
ALC240816C00085000	2024-04-17 9:30AM EDT	85.00	2.55	1.45	1.70	0.00	-	4	179	24.23%
ALC240816C00087500	2024-04-10 12:38PM EDT	87.50	2.75	0.80	1.15	0.00	-	15	175	24.01%
ALC240816C00090000	2024-04-12 12:32PM EDT	90.00	1.65	0.55	0.80	0.00	-	4	371	24.26%
ALC240816C00092500	2024-04-24 9:30AM EDT	92.50	0.90	0.25	0.55	0.00	-	1	170	24.49%
ALC240816C00095000	2024-04-04 10:41AM EDT	95.00	1.35	0.00	0.40	0.00	-	57	161	25.10%
ALC240816C00097500	2024-03-25 1:16PM EDT	97.50	0.95	0.10	4.80	0.00	-	23	33	64.22%
ALC240816C00100000	2024-03-08 4:46PM EDT	100.00	1.65	0.40	0.85	0.00	-	53	276	36.02%
ALC240816C00105000	2024-03-11 12:41PM EDT	105.00	0.85	0.00	5.00	0.00	-	33	78	56.86%
ALC240816C00110000	2024-02-28 1:29PM EDT	110.00	0.45	0.00	0.45	0.00	-	1	2	39.26%
ALC240816C00115000	2024-01-19 10:30AM EDT	115.00	0.30	0.00	5.00	0.00	-	1	3	66.91%

PutsforAugust 16, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ALC240816P00040000	2024-02-01 10:30AM EDT	40.00	0.25	0.00	0.55	0.00	-	-	1	67.97%
ALC240816P00042500	2024-01-31 10:30AM EDT	42.50	0.30	0.00	0.00	0.00	-	-	1	25.00%
ALC240816P00045000	2024-02-05 10:30AM EDT	45.00	0.40	0.00	0.00	0.00	-	1	11	25.00%
ALC240816P00050000	2024-02-05 10:30AM EDT	50.00	0.60	0.00	0.00	0.00	-	-	1	12.50%
ALC240816P00055000	2024-04-24 9:30AM EDT	55.00	0.25	0.00	1.05	0.00	-	1	6	53.86%
ALC240816P00060000	2024-02-08 10:30AM EDT	60.00	1.00	0.00	4.80	0.00	-	7	265	58.24%
ALC240816P00065000	2024-04-24 9:30AM EDT	65.00	0.80	0.45	2.05	0.00	-	1	7	43.37%
ALC240816P00067500	2024-02-08 10:30AM EDT	67.50	2.05	0.05	4.90	0.00	-	-	1	59.36%
ALC240816P00070000	2024-03-26 10:38AM EDT	70.00	0.90	1.05	1.25	0.00	-	12	26	25.75%
ALC240816P00072500	2024-04-24 9:30AM EDT	72.50	1.55	0.25	4.80	0.00	-	1	30	44.97%
ALC240816P00075000	2024-04-18 11:53AM EDT	75.00	2.25	2.10	2.35	0.00	-	7	163	22.58%
ALC240816P00077500	2024-04-12 1:38PM EDT	77.50	2.65	3.00	3.20	0.00	-	107	315	21.05%
ALC240816P00080000	2024-04-12 12:44PM EDT	80.00	3.50	4.20	4.50	0.00	-	4	193	20.64%
ALC240816P00082500	2024-04-30 10:16AM EDT	82.50	6.10	5.70	6.00	0.00	-	13	111	19.76%
ALC240816P00085000	2024-04-29 9:43AM EDT	85.00	6.90	7.50	7.90	0.00	-	14	230	19.85%
ALC240816P00087500	2024-04-24 10:12AM EDT	87.50	8.30	7.50	11.90	0.00	-	12	110	34.53%
ALC240816P00090000	2024-04-15 9:53AM EDT	90.00	8.50	9.70	14.50	0.00	-	8	21	39.17%
ALC240816P00092500	2024-03-13 11:33AM EDT	92.50	6.90	9.00	13.20	0.00	-	-	94	0.00%
ALC240816P00095000	2024-03-25 2:32PM EDT	95.00	11.84	13.00	17.90	0.00	-	1	1	33.20%