Canada markets close in 3 hours 17 minutes

Autoliv, Inc. (ALV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
109.01+0.51 (+0.47%)
As of 12:42PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALV240719C000900002024-07-16 10:52AM EDT90.0021.3017.500.000.00---0.00%
ALV240719C001000002024-07-16 10:40AM EDT100.0011.507.9012.300.00---133.59%
ALV240719C001050002024-07-11 3:46PM EDT105.005.504.507.400.00-131113.82%
ALV240719C001100002024-07-18 12:15PM EDT110.002.101.802.65-1.15-35.38%523483.20%
ALV240719C001150002024-07-18 12:15PM EDT115.000.650.650.95-0.75-42.86%194886.13%
ALV240719C001200002024-07-08 9:30AM EDT120.000.700.204.900.00-220196.97%
ALV240719C001250002024-07-17 11:18AM EDT125.000.340.105.000.00-117237.31%
ALV240719C001300002024-06-07 3:35PM EDT130.001.590.004.800.00-1081267.19%
ALV240719C001350002024-07-16 1:11PM EDT135.000.560.004.800.00-1196300.10%
ALV240719C001400002024-06-03 11:41AM EDT140.001.250.004.800.00-20330.57%
ALV240719C001450002024-05-24 2:15PM EDT145.000.550.004.800.00-44358.98%
ALV240719C001500002024-06-03 9:30AM EDT150.000.450.000.000.00-1050.00%
ALV240719C001550002024-07-01 2:07PM EDT155.000.050.000.750.00--1266.02%
ALV240719C001750002024-07-01 3:29PM EDT175.000.050.000.100.00--17254.69%
ALV240719C001800002024-07-01 2:18PM EDT180.000.200.000.750.00--1351.95%
ALV240719C001850002024-07-02 9:30AM EDT185.000.050.000.050.00--30259.38%
ALV240719C001900002024-07-01 2:27PM EDT190.000.200.000.200.00--15316.41%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALV240719P001000002024-07-18 10:30AM EDT100.000.300.201.00-0.65-68.42%35108.20%
ALV240719P001050002024-07-18 11:28AM EDT105.001.050.902.00-0.15-12.50%56096.39%
ALV240719P001100002024-07-17 12:29PM EDT110.003.702.853.800.00-34186.67%
ALV240719P001150002024-06-17 11:58AM EDT115.005.866.008.100.00-1996.88%
ALV240719P001250002024-05-31 3:03PM EDT125.003.5015.5020.400.00-140213.18%
ALV240719P001300002024-06-03 2:05PM EDT130.005.9019.5024.000.00-110184.77%
ALV240719P001550002024-05-16 12:23PM EDT155.0028.7243.5048.000.00--0390.04%