Alcon Inc. (ALC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240517C00037500 | 2023-11-27 12:45PM EDT | 37.50 | 37.00 | 38.60 | 43.40 | 0.00 | - | 1 | 12 | 163.28% |
| ALC240517C00040000 | 2023-11-27 3:06PM EDT | 40.00 | 34.70 | 36.50 | 40.90 | 0.00 | - | 1 | 7 | 182.81% |
| ALC240517C00042500 | 2023-11-03 12:42PM EDT | 42.50 | 33.70 | 32.00 | 36.50 | 0.00 | - | 5 | 7 | 194.34% |
| ALC240517C00067500 | 2024-02-08 11:42AM EDT | 67.50 | 10.40 | 18.20 | 23.00 | 0.00 | - | - | 59 | 248.63% |
| ALC240517C00070000 | 2024-02-08 12:38PM EDT | 70.00 | 8.50 | 15.80 | 20.50 | 0.00 | - | 15 | 10 | 227.59% |
| ALC240517C00072500 | 2024-01-11 4:01PM EDT | 72.50 | 10.10 | 7.00 | 10.00 | 0.00 | - | 2 | 2 | 81.93% |
| ALC240517C00075000 | 2024-04-25 10:56AM EDT | 75.00 | 4.46 | 4.10 | 4.40 | 0.00 | - | 1 | 47 | 37.01% |
| ALC240517C00077500 | 2024-04-30 11:05AM EDT | 77.50 | 2.25 | 2.40 | 2.80 | +0.10 | +4.65% | 34 | 140 | 36.67% |
| ALC240517C00080000 | 2024-05-02 10:43AM EDT | 80.00 | 1.05 | 1.20 | 1.50 | 0.00 | - | 16 | 245 | 34.35% |
| ALC240517C00082500 | 2024-04-30 9:43AM EDT | 82.50 | 0.55 | 0.50 | 0.80 | 0.00 | - | 19 | 288 | 35.11% |
| ALC240517C00085000 | 2024-05-01 11:59AM EDT | 85.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 304 | 35.84% |
| ALC240517C00087500 | 2024-04-29 12:56PM EDT | 87.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 4 | 950 | 45.80% |
| ALC240517C00090000 | 2024-04-26 11:59AM EDT | 90.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 2 | 647 | 58.40% |
| ALC240517C00092500 | 2024-03-18 12:53PM EDT | 92.50 | 0.85 | 0.00 | 1.00 | 0.00 | - | 28 | 382 | 62.94% |
| ALC240517C00095000 | 2024-04-08 9:54AM EDT | 95.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 122 | 70.07% |
| ALC240517C00097500 | 2024-03-18 3:36PM EDT | 97.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 125.34% |
| ALC240517C00100000 | 2024-03-13 11:11AM EDT | 100.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 17 | 32 | 133.47% |
| ALC240517C00105000 | 2023-12-06 2:47PM EDT | 105.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 150.83% |
| ALC240517C00110000 | 2023-11-14 11:25AM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 100.29% |
| ALC240517C00115000 | 2023-11-15 11:06AM EDT | 115.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 177.73% |
| ALC240517C00120000 | 2023-11-16 10:37AM EDT | 120.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 189.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240517P00040000 | 2023-10-27 10:29AM EDT | 40.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 311.04% |
| ALC240517P00042500 | 2023-11-15 12:56PM EDT | 42.50 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 288.57% |
| ALC240517P00045000 | 2023-11-17 12:40PM EDT | 45.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 267.38% |
| ALC240517P00047500 | 2023-11-15 12:54PM EDT | 47.50 | 0.55 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 247.36% |
| ALC240517P00050000 | 2024-02-09 2:55PM EDT | 50.00 | 0.27 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 228.22% |
| ALC240517P00055000 | 2024-01-23 10:30AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ALC240517P00060000 | 2024-04-23 10:26AM EDT | 60.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 4 | 110 | 100.93% |
| ALC240517P00062500 | 2024-01-23 10:30AM EDT | 62.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| ALC240517P00065000 | 2024-01-17 10:45AM EDT | 65.00 | 0.88 | 0.60 | 4.00 | 0.00 | - | 6 | 25 | 122.71% |
| ALC240517P00067500 | 2024-03-12 1:18PM EDT | 67.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 51.17% |
| ALC240517P00070000 | 2024-05-01 3:43PM EDT | 70.00 | 0.23 | 0.15 | 0.50 | 0.00 | - | 4 | 31 | 50.20% |
| ALC240517P00072500 | 2024-04-26 10:13AM EDT | 72.50 | 0.50 | 0.35 | 0.60 | 0.00 | - | 11 | 30 | 41.50% |
| ALC240517P00075000 | 2024-05-01 10:33AM EDT | 75.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | 15 | 408 | 36.45% |
| ALC240517P00077500 | 2024-05-01 10:33AM EDT | 77.50 | 1.90 | 1.50 | 1.70 | 0.00 | - | 16 | 233 | 33.77% |
| ALC240517P00080000 | 2024-04-29 3:05PM EDT | 80.00 | 2.90 | 2.75 | 3.20 | 0.00 | - | 45 | 235 | 36.30% |
| ALC240517P00082500 | 2024-04-26 9:33AM EDT | 82.50 | 4.91 | 2.40 | 6.90 | 0.00 | - | 3 | 172 | 70.36% |
| ALC240517P00085000 | 2024-04-11 3:12PM EDT | 85.00 | 3.90 | 4.50 | 9.30 | 0.00 | - | 2 | 79 | 81.59% |
| ALC240517P00087500 | 2024-04-09 10:19AM EDT | 87.50 | 5.20 | 6.80 | 11.50 | 0.00 | - | 1 | 13 | 87.82% |
| ALC240517P00090000 | 2024-03-07 12:41PM EDT | 90.00 | 5.20 | 5.90 | 6.40 | 0.00 | - | - | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.