Autoliv, Inc. (ALV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240920C00080000 | 2024-09-13 2:16PM EDT | 80.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALV240920C00095000 | 2024-09-12 10:00AM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ALV240920C00100000 | 2024-09-16 1:15PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALV240920C00105000 | 2024-09-11 10:12AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALV240920C00110000 | 2024-09-16 12:28PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| ALV240920C00115000 | 2024-09-13 11:49AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALV240920C00120000 | 2024-09-13 11:49AM EDT | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALV240920C00125000 | 2024-07-08 9:30AM EDT | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| ALV240920C00130000 | 2024-08-27 11:12AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALV240920C00135000 | 2024-06-27 9:30AM EDT | 135.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 303.91% |
| ALV240920C00140000 | 2024-06-20 1:14PM EDT | 140.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 42 | 139 | 323.63% |
| ALV240920C00145000 | 2024-06-03 11:13AM EDT | 145.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 13 | 0 | 342.19% |
| ALV240920C00150000 | 2024-05-10 9:30AM EDT | 150.00 | 1.45 | 0.00 | 2.25 | 0.00 | - | - | 1 | 296.09% |
| ALV240920C00155000 | 2024-05-24 9:30AM EDT | 155.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 376.46% |
| ALV240920C00160000 | 2024-05-10 9:30AM EDT | 160.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 299.12% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240920P00070000 | 2024-05-22 9:30AM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALV240920P00080000 | 2024-08-16 11:37AM EDT | 80.00 | 0.45 | 0.00 | 3.00 | 0.00 | - | 1 | 48 | 174.22% |
| ALV240920P00085000 | 2024-09-13 12:11PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALV240920P00090000 | 2024-09-11 11:37AM EDT | 90.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALV240920P00095000 | 2024-09-16 12:07PM EDT | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALV240920P00100000 | 2024-09-16 1:28PM EDT | 100.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALV240920P00105000 | 2024-08-15 10:19AM EDT | 105.00 | 7.55 | 8.70 | 11.50 | 0.00 | - | 1 | 9 | 114.75% |
| ALV240920P00110000 | 2024-07-31 2:14PM EDT | 110.00 | 10.00 | 5.80 | 10.50 | 0.00 | - | 2 | 41 | 0.00% |
| ALV240920P00115000 | 2024-04-25 10:10AM EDT | 115.00 | 7.66 | 2.25 | 2.95 | 0.00 | - | 2 | 16 | 0.00% |
| ALV240920P00120000 | 2024-05-15 11:57AM EDT | 120.00 | 4.60 | 10.10 | 14.40 | 0.00 | - | 9 | 3 | 0.00% |
| ALV240920P00125000 | 2024-05-23 10:00AM EDT | 125.00 | 6.15 | 15.00 | 19.50 | 0.00 | - | 8 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.