Alcon Inc. (ALC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC230217C00050000 | 2022-10-18 9:15AM EST | 50.00 | 12.90 | 13.50 | 18.10 | 0.00 | - | - | 1 | 0.00% |
| ALC230217C00052500 | 2022-11-04 8:44AM EST | 52.50 | 7.30 | 16.00 | 20.60 | 0.00 | - | 1 | 15 | 0.00% |
| ALC230217C00055000 | 2022-10-11 8:52AM EST | 55.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| ALC230217C00057500 | 2022-11-04 1:36PM EST | 57.50 | 4.20 | 11.50 | 16.40 | 0.00 | - | 1 | 42 | 0.00% |
| ALC230217C00060000 | 2023-01-11 10:10AM EST | 60.00 | 12.00 | 12.50 | 16.70 | 0.00 | - | 1 | 39 | 113.67% |
| ALC230217C00062500 | 2022-11-18 12:44PM EST | 62.50 | 5.90 | 6.50 | 7.30 | 0.00 | - | 10 | 157 | 0.00% |
| ALC230217C00065000 | 2023-01-17 10:01AM EST | 65.00 | 10.50 | 7.80 | 12.50 | 0.00 | - | 5 | 151 | 101.76% |
| ALC230217C00067500 | 2023-01-18 12:50PM EST | 67.50 | 7.87 | 5.20 | 10.00 | 0.00 | - | 5 | 177 | 86.87% |
| ALC230217C00070000 | 2023-01-20 1:40PM EST | 70.00 | 5.40 | 3.00 | 7.20 | 0.00 | - | 4 | 292 | 66.68% |
| ALC230217C00072500 | 2023-01-12 12:01PM EST | 72.50 | 2.80 | 1.90 | 6.00 | 0.00 | - | 9 | 1,017 | 71.12% |
| ALC230217C00075000 | 2023-01-24 9:39AM EST | 75.00 | 1.25 | 1.55 | 2.20 | 0.00 | - | 58 | 391 | 33.72% |
| ALC230217C00077500 | 2023-01-27 11:21AM EST | 77.50 | 0.75 | 0.55 | 1.00 | -0.25 | -25.00% | 6 | 140 | 29.98% |
| ALC230217C00080000 | 2023-01-23 1:21PM EST | 80.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 44 | 915 | 44.58% |
| ALC230217C00082500 | 2022-12-08 3:52PM EST | 82.50 | 0.75 | 0.00 | 5.00 | 0.00 | - | 3 | 94 | 77.20% |
| ALC230217C00085000 | 2023-01-18 9:30AM EST | 85.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 2 | 597 | 87.40% |
| ALC230217C00090000 | 2022-09-22 8:30AM EST | 90.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 42 | 61.43% |
| ALC230217C00095000 | 2022-11-23 9:45AM EST | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 235 | 159 | 69.14% |
| ALC230217C00100000 | 2022-08-09 10:29AM EST | 100.00 | 0.64 | 0.00 | 0.20 | 0.00 | - | 22 | 59 | 63.09% |
| ALC230217C00105000 | 2022-11-23 10:51AM EST | 105.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | - | 237 | 149.02% |
| ALC230217C00110000 | 2022-11-23 9:30AM EST | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC230217P00030000 | 2022-11-04 1:40PM EST | 30.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 361.62% |
| ALC230217P00032500 | 2022-12-19 9:30AM EST | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| ALC230217P00035000 | 2022-11-04 8:30AM EST | 35.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 81 | 309.57% |
| ALC230217P00037500 | 2022-12-19 9:30AM EST | 37.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 50.00% |
| ALC230217P00040000 | 2022-10-10 11:10AM EST | 40.00 | 1.10 | 0.30 | 3.90 | 0.00 | - | 1 | 36 | 250.20% |
| ALC230217P00042500 | 2022-12-19 9:30AM EST | 42.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ALC230217P00045000 | 2022-12-19 9:30AM EST | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ALC230217P00047500 | 2022-12-20 9:30AM EST | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 759 | 50.00% |
| ALC230217P00050000 | 2023-01-19 1:46PM EST | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 29 | 164 | 79.30% |
| ALC230217P00052500 | 2022-12-13 10:01AM EST | 52.50 | 0.53 | 0.00 | 5.00 | 0.00 | - | 1 | 100 | 173.83% |
| ALC230217P00055000 | 2022-11-18 9:30AM EST | 55.00 | 1.30 | 0.25 | 5.00 | 0.00 | - | 1 | 139 | 160.99% |
| ALC230217P00057500 | 2023-01-06 9:30AM EST | 57.50 | 0.55 | 0.15 | 0.25 | 0.00 | - | 1 | 509 | 68.85% |
| ALC230217P00060000 | 2023-01-06 9:49AM EST | 60.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 214 | 811 | 127.37% |
| ALC230217P00062500 | 2023-01-06 9:30AM EST | 62.50 | 0.80 | 0.00 | 5.00 | 0.00 | - | 2 | 212 | 112.60% |
| ALC230217P00065000 | 2023-01-24 1:37PM EST | 65.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 5 | 193 | 97.95% |
| ALC230217P00067500 | 2023-01-06 10:28AM EST | 67.50 | 1.40 | 0.00 | 1.40 | 0.00 | - | 75 | 358 | 62.55% |
| ALC230217P00070000 | 2023-01-26 1:22PM EST | 70.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 11 | 491 | 68.36% |
| ALC230217P00072500 | 2023-01-26 10:45AM EST | 72.50 | 0.90 | 0.40 | 1.75 | 0.00 | - | 1 | 693 | 41.02% |
| ALC230217P00075000 | 2023-01-27 11:49AM EST | 75.00 | 2.00 | 1.35 | 2.55 | -0.40 | -16.67% | 9 | 1,537 | 35.94% |
| ALC230217P00077500 | 2023-01-18 10:56AM EST | 77.50 | 3.40 | 2.95 | 4.00 | 0.00 | - | 30 | 30 | 34.84% |
| ALC230217P00080000 | 2022-08-19 11:41AM EST | 80.00 | 12.00 | 13.40 | 13.70 | 0.00 | - | 40 | 120 | 153.44% |
| ALC230217P00085000 | 2022-08-11 2:47PM EST | 85.00 | 15.40 | 15.30 | 17.30 | 0.00 | - | 1 | 146 | 144.04% |
| ALC230217P00100000 | 2023-01-04 12:51PM EST | 100.00 | 29.65 | 22.70 | 27.50 | 0.00 | - | 1 | 0 | 131.89% |
© 2023 Yahoo. All rights reserved.
