Alcon Inc. (ALC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC221118C00065000 | 2022-07-05 10:00AM EDT | 65.00 | 8.80 | 12.10 | 16.80 | 0.00 | - | - | 22 | 204.91% |
| ALC221118C00067500 | 2022-08-10 3:29PM EDT | 67.50 | 7.40 | 4.00 | 8.00 | -4.50 | -37.82% | - | 71 | 111.82% |
| ALC221118C00070000 | 2022-08-11 10:36AM EDT | 70.00 | 5.60 | 1.90 | 6.40 | -3.30 | -37.08% | 40 | 57 | 97.00% |
| ALC221118C00072500 | 2022-08-09 12:46PM EDT | 72.50 | 7.00 | 1.00 | 5.50 | 0.00 | - | 50 | 42 | 92.46% |
| ALC221118C00075000 | 2022-08-09 9:46AM EDT | 75.00 | 5.60 | 0.10 | 5.00 | 0.00 | - | 25 | 103 | 89.16% |
| ALC221118C00077500 | 2022-08-10 9:30AM EDT | 77.50 | 3.20 | 0.10 | 5.00 | -1.00 | -23.81% | 26 | 136 | 95.21% |
| ALC221118C00080000 | 2022-08-09 2:00PM EDT | 80.00 | 2.95 | 0.55 | 3.80 | 0.00 | - | 67 | 85 | 95.02% |
| ALC221118C00082500 | 2022-08-10 10:27AM EDT | 82.50 | 1.15 | 0.35 | 4.90 | -1.15 | -50.00% | 52 | 70 | 107.47% |
| ALC221118C00085000 | 2022-08-09 1:15PM EDT | 85.00 | 1.65 | 0.35 | 1.60 | 0.00 | - | 72 | 76 | 82.37% |
| ALC221118C00087500 | 2022-08-09 1:22PM EDT | 87.50 | 1.05 | 0.15 | 1.10 | 0.00 | - | 29 | 52 | 77.59% |
| ALC221118C00090000 | 2022-08-09 2:30PM EDT | 90.00 | 0.75 | 0.05 | 2.25 | 0.00 | - | 4 | 74 | 94.78% |
| ALC221118C00095000 | 2022-08-04 3:24PM EDT | 95.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | 2 | 13 | 89.45% |
| ALC221118C00100000 | 2022-08-02 9:30AM EDT | 100.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 121 | 87.16% |
| ALC221118C00115000 | 2022-08-02 9:30AM EDT | 115.00 | 0.45 | 0.00 | 1.60 | 0.00 | - | 1 | 98 | 118.80% |
| ALC221118C00120000 | 2022-08-02 9:30AM EDT | 120.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 163.67% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC221118P00045000 | 2022-08-02 9:30AM EDT | 45.00 | 0.35 | 0.10 | 4.80 | 0.00 | - | 3 | 5 | 98.56% |
| ALC221118P00047500 | 2022-07-28 9:32AM EDT | 47.50 | 0.50 | 0.30 | 4.80 | 0.00 | - | - | 22 | 87.26% |
| ALC221118P00050000 | 2022-08-10 10:04AM EDT | 50.00 | 0.55 | 0.00 | 2.00 | -0.05 | -8.33% | 30 | 30 | 65.82% |
| ALC221118P00055000 | 2022-08-04 9:30AM EDT | 55.00 | 0.65 | 0.25 | 5.00 | 0.00 | - | 1 | 28 | 80.13% |
| ALC221118P00057500 | 2022-08-11 1:28PM EDT | 57.50 | 0.95 | 0.45 | 5.00 | +0.95 | - | 1 | 0 | 64.55% |
| ALC221118P00060000 | 2022-07-19 9:30AM EDT | 60.00 | 1.70 | 0.10 | 5.00 | 0.00 | - | - | 15 | 47.66% |
| ALC221118P00062500 | 2022-08-02 9:30AM EDT | 62.50 | 1.40 | 0.20 | 4.90 | 0.00 | - | 1 | 27 | 23.85% |
| ALC221118P00065000 | 2022-08-09 10:57AM EDT | 65.00 | 1.50 | 0.10 | 4.90 | 0.00 | - | 6 | 108 | 0.00% |
| ALC221118P00067500 | 2022-08-09 11:27AM EDT | 67.50 | 1.85 | 0.50 | 4.90 | 0.00 | - | 7 | 66 | 0.00% |
| ALC221118P00070000 | 2022-08-11 12:27PM EDT | 70.00 | 3.66 | 1.50 | 5.50 | +3.66 | - | 26 | 26 | 0.00% |
| ALC221118P00072500 | 2022-08-10 10:55AM EDT | 72.50 | 4.20 | 5.20 | 7.90 | +1.00 | +31.25% | 3 | 119 | 0.00% |
| ALC221118P00075000 | 2022-08-10 11:06AM EDT | 75.00 | 5.39 | 4.60 | 8.80 | +1.19 | +28.33% | 32 | 252 | 0.00% |
| ALC221118P00077500 | 2022-08-09 10:41AM EDT | 77.50 | 5.20 | 8.50 | 9.70 | 0.00 | - | 50 | 59 | 0.00% |
| ALC221118P00080000 | 2022-08-09 2:08PM EDT | 80.00 | 6.90 | 8.50 | 12.60 | 0.00 | - | 27 | 49 | 0.00% |
| ALC221118P00082500 | 2022-08-10 9:30AM EDT | 82.50 | 8.80 | 10.50 | 14.80 | +0.40 | +4.76% | 13 | 60 | 0.00% |
| ALC221118P00085000 | 2022-08-05 1:03PM EDT | 85.00 | 9.30 | 13.00 | 17.10 | 0.00 | - | - | 4 | 0.00% |
| ALC221118P00090000 | 2022-07-06 2:29PM EDT | 90.00 | 19.30 | 10.60 | 15.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
