Autoliv, Inc. (ALV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV221118C00075000 | 2022-07-19 10:20AM EDT | 75.00 | 9.80 | 11.30 | 14.40 | 0.00 | - | - | 3 | 133.73% |
| ALV221118C00085000 | 2022-07-25 12:08PM EDT | 85.00 | 6.20 | 4.30 | 7.90 | 0.00 | - | - | 300 | 100.15% |
| ALV221118C00090000 | 2022-07-21 3:58PM EDT | 90.00 | 3.70 | 3.80 | 5.20 | 0.00 | - | - | 1,463 | 96.17% |
| ALV221118C00095000 | 2022-07-29 9:56AM EDT | 95.00 | 3.43 | 2.25 | 2.95 | 0.00 | - | - | 188 | 84.89% |
| ALV221118C00100000 | 2022-07-29 9:56AM EDT | 100.00 | 2.30 | 0.20 | 2.85 | 0.00 | - | - | 40 | 78.66% |
| ALV221118C00105000 | 2021-11-22 10:38AM EDT | 105.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV221118P00055000 | 2021-11-29 10:45AM EDT | 55.00 | 2.00 | 0.55 | 1.60 | 0.00 | - | - | 82 | 71.48% |
| ALV221118P00060000 | 2022-08-05 3:27PM EDT | 60.00 | 1.50 | 0.20 | 4.20 | 0.00 | - | - | 62 | 72.56% |
| ALV221118P00065000 | 2021-11-10 7:54AM EDT | 65.00 | 4.60 | 1.90 | 2.70 | 0.00 | - | - | 1 | 54.91% |
| ALV221118P00070000 | 2021-12-23 2:07PM EDT | 70.00 | 2.90 | 0.05 | 4.90 | 0.00 | - | 5 | 5 | 61.84% |
| ALV221118P00080000 | 2022-08-11 11:07AM EDT | 80.00 | 4.80 | 4.50 | 6.50 | -1.10 | -18.64% | 10 | 163 | 0.00% |
| ALV221118P00085000 | 2022-07-25 12:08PM EDT | 85.00 | 7.70 | 5.10 | 8.90 | 0.00 | - | - | 112 | 0.00% |
| ALV221118P00090000 | 2021-12-13 1:09AM EDT | 90.00 | 8.20 | 4.00 | 8.50 | 0.00 | - | 18 | 18 | 0.00% |
| ALV221118P00095000 | 2021-12-16 4:22PM EDT | 95.00 | 11.30 | 6.30 | 9.90 | 0.00 | - | - | 28 | 0.00% |
| ALV221118P00110000 | 2021-12-27 2:27PM EDT | 110.00 | 18.00 | 13.00 | 17.00 | 0.00 | - | 32 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
