Alcon Inc. (ALC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC241115C00075000 | 2024-04-29 2:37PM EDT | 75.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALC241115C00082500 | 2024-05-03 12:27PM EDT | 82.50 | 5.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ALC241115C00085000 | 2024-05-03 10:31AM EDT | 85.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ALC241115C00090000 | 2024-05-03 2:08PM EDT | 90.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALC241115C00092500 | 2024-04-18 2:05PM EDT | 92.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALC241115C00095000 | 2024-04-22 2:03PM EDT | 95.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ALC241115C00105000 | 2024-04-15 9:30AM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALC241115C00130000 | 2024-03-28 9:30AM EDT | 130.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 57.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC241115P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 75.49% |
| ALC241115P00065000 | 2024-04-26 12:33PM EDT | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ALC241115P00070000 | 2024-04-10 1:03PM EDT | 70.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALC241115P00072500 | 2024-04-18 12:05PM EDT | 72.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ALC241115P00075000 | 2024-04-24 11:00AM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| ALC241115P00077500 | 2024-04-26 2:58PM EDT | 77.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ALC241115P00080000 | 2024-04-26 2:26PM EDT | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ALC241115P00082500 | 2024-05-03 10:31AM EDT | 82.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALC241115P00085000 | 2024-04-24 10:26AM EDT | 85.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ALC241115P00087500 | 2024-05-02 11:05AM EDT | 87.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALC241115P00090000 | 2024-03-21 11:07AM EDT | 90.00 | 8.40 | 9.00 | 13.60 | 0.00 | - | - | 6 | 29.38% |
| ALC241115P00095000 | 2024-04-19 9:58AM EDT | 95.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.