Canada Markets closed

Alcon Inc. (ALC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.18+1.22 (+2.14%)
At close: 04:00PM EDT
58.74 +0.56 (+0.96%)
After hours: 06:29PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALC221118C000650002022-07-05 10:00AM EDT65.008.8012.1016.800.00--22204.91%
ALC221118C000675002022-08-10 3:29PM EDT67.507.404.008.00-4.50-37.82%-71111.82%
ALC221118C000700002022-08-11 10:36AM EDT70.005.601.906.40-3.30-37.08%405797.00%
ALC221118C000725002022-08-09 12:46PM EDT72.507.001.005.500.00-504292.46%
ALC221118C000750002022-08-09 9:46AM EDT75.005.600.105.000.00-2510389.16%
ALC221118C000775002022-08-10 9:30AM EDT77.503.200.105.00-1.00-23.81%2613695.21%
ALC221118C000800002022-08-09 2:00PM EDT80.002.950.553.800.00-678595.02%
ALC221118C000825002022-08-10 10:27AM EDT82.501.150.354.90-1.15-50.00%5270107.47%
ALC221118C000850002022-08-09 1:15PM EDT85.001.650.351.600.00-727682.37%
ALC221118C000875002022-08-09 1:22PM EDT87.501.050.151.100.00-295277.59%
ALC221118C000900002022-08-09 2:30PM EDT90.000.750.052.250.00-47494.78%
ALC221118C000950002022-08-04 3:24PM EDT95.000.550.001.300.00-21389.45%
ALC221118C001000002022-08-02 9:30AM EDT100.000.550.050.750.00-112187.16%
ALC221118C001150002022-08-02 9:30AM EDT115.000.450.001.600.00-198118.80%
ALC221118C001200002022-08-02 9:30AM EDT120.000.450.005.000.00-111163.67%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALC221118P000450002022-08-02 9:30AM EDT45.000.350.104.800.00-3598.56%
ALC221118P000475002022-07-28 9:32AM EDT47.500.500.304.800.00--2287.26%
ALC221118P000500002022-08-10 10:04AM EDT50.000.550.002.00-0.05-8.33%303065.82%
ALC221118P000550002022-08-04 9:30AM EDT55.000.650.255.000.00-12880.13%
ALC221118P000575002022-08-11 1:28PM EDT57.500.950.455.00+0.95-1064.55%
ALC221118P000600002022-07-19 9:30AM EDT60.001.700.105.000.00--1547.66%
ALC221118P000625002022-08-02 9:30AM EDT62.501.400.204.900.00-12723.85%
ALC221118P000650002022-08-09 10:57AM EDT65.001.500.104.900.00-61080.00%
ALC221118P000675002022-08-09 11:27AM EDT67.501.850.504.900.00-7660.00%
ALC221118P000700002022-08-11 12:27PM EDT70.003.661.505.50+3.66-26260.00%
ALC221118P000725002022-08-10 10:55AM EDT72.504.205.207.90+1.00+31.25%31190.00%
ALC221118P000750002022-08-10 11:06AM EDT75.005.394.608.80+1.19+28.33%322520.00%
ALC221118P000775002022-08-09 10:41AM EDT77.505.208.509.700.00-50590.00%
ALC221118P000800002022-08-09 2:08PM EDT80.006.908.5012.600.00-27490.00%
ALC221118P000825002022-08-10 9:30AM EDT82.508.8010.5014.80+0.40+4.76%13600.00%
ALC221118P000850002022-08-05 1:03PM EDT85.009.3013.0017.100.00--40.00%
ALC221118P000900002022-07-06 2:29PM EDT90.0019.3010.6015.200.00--10.00%