Canada markets closed

Alcon Inc. (ALC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
74.80-0.13 (-0.17%)
At close: 04:00PM EST
74.80 +0.01 (+0.01%)
After hours: 04:00PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALC230217C000500002022-10-18 9:15AM EST50.0012.9013.5018.100.00--10.00%
ALC230217C000525002022-11-04 8:44AM EST52.507.3016.0020.600.00-1150.00%
ALC230217C000550002022-10-11 8:52AM EST55.006.100.000.000.00-10190.00%
ALC230217C000575002022-11-04 1:36PM EST57.504.2011.5016.400.00-1420.00%
ALC230217C000600002023-01-11 10:10AM EST60.0012.0012.5016.700.00-139113.67%
ALC230217C000625002022-11-18 12:44PM EST62.505.906.507.300.00-101570.00%
ALC230217C000650002023-01-17 10:01AM EST65.0010.507.8012.500.00-5151101.76%
ALC230217C000675002023-01-18 12:50PM EST67.507.875.2010.000.00-517786.87%
ALC230217C000700002023-01-20 1:40PM EST70.005.403.007.200.00-429266.68%
ALC230217C000725002023-01-12 12:01PM EST72.502.801.906.000.00-91,01771.12%
ALC230217C000750002023-01-24 9:39AM EST75.001.251.552.200.00-5839133.72%
ALC230217C000775002023-01-27 11:21AM EST77.500.750.551.00-0.25-25.00%614029.98%
ALC230217C000800002023-01-23 1:21PM EST80.000.600.001.200.00-4491544.58%
ALC230217C000825002022-12-08 3:52PM EST82.500.750.005.000.00-39477.20%
ALC230217C000850002023-01-18 9:30AM EST85.000.350.005.000.00-259787.40%
ALC230217C000900002022-09-22 8:30AM EST90.000.200.001.000.00-24261.43%
ALC230217C000950002022-11-23 9:45AM EST95.000.250.000.750.00-23515969.14%
ALC230217C001000002022-08-09 10:29AM EST100.000.640.000.200.00-225963.09%
ALC230217C001050002022-11-23 10:51AM EST105.000.200.005.000.00--237149.02%
ALC230217C001100002022-11-23 9:30AM EST110.000.100.000.000.00--150.00%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALC230217P000300002022-11-04 1:40PM EST30.000.500.005.000.00-22361.62%
ALC230217P000325002022-12-19 9:30AM EST32.500.200.000.000.00-21650.00%
ALC230217P000350002022-11-04 8:30AM EST35.000.400.005.000.00-181309.57%
ALC230217P000375002022-12-19 9:30AM EST37.500.300.000.000.00-27750.00%
ALC230217P000400002022-10-10 11:10AM EST40.001.100.303.900.00-136250.20%
ALC230217P000425002022-12-19 9:30AM EST42.500.400.000.000.00-11150.00%
ALC230217P000450002022-12-19 9:30AM EST45.000.400.000.000.00-1650.00%
ALC230217P000475002022-12-20 9:30AM EST47.500.450.000.000.00-275950.00%
ALC230217P000500002023-01-19 1:46PM EST50.000.050.000.100.00-2916479.30%
ALC230217P000525002022-12-13 10:01AM EST52.500.530.005.000.00-1100173.83%
ALC230217P000550002022-11-18 9:30AM EST55.001.300.255.000.00-1139160.99%
ALC230217P000575002023-01-06 9:30AM EST57.500.550.150.250.00-150968.85%
ALC230217P000600002023-01-06 9:49AM EST60.000.750.005.000.00-214811127.37%
ALC230217P000625002023-01-06 9:30AM EST62.500.800.005.000.00-2212112.60%
ALC230217P000650002023-01-24 1:37PM EST65.000.350.005.000.00-519397.95%
ALC230217P000675002023-01-06 10:28AM EST67.501.400.001.400.00-7535862.55%
ALC230217P000700002023-01-26 1:22PM EST70.000.600.005.000.00-1149168.36%
ALC230217P000725002023-01-26 10:45AM EST72.500.900.401.750.00-169341.02%
ALC230217P000750002023-01-27 11:49AM EST75.002.001.352.55-0.40-16.67%91,53735.94%
ALC230217P000775002023-01-18 10:56AM EST77.503.402.954.000.00-303034.84%
ALC230217P000800002022-08-19 11:41AM EST80.0012.0013.4013.700.00-40120153.44%
ALC230217P000850002022-08-11 2:47PM EST85.0015.4015.3017.300.00-1146144.04%
ALC230217P001000002023-01-04 12:51PM EST100.0029.6522.7027.500.00-10131.89%