Canada markets closed

Autoliv, Inc. (ALV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.73+1.34 (+1.08%)
At close: 04:00PM EDT
125.73 +0.03 (+0.02%)
After hours: 04:06PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALV240621C000750002024-01-03 10:36AM EDT75.0034.0434.1039.000.00-100.00%
ALV240621C000800002023-12-11 11:23AM EDT80.0024.6323.6028.500.00-100.00%
ALV240621C000900002023-11-30 12:35PM EDT90.0018.7922.8024.400.00--10.00%
ALV240621C001000002024-02-12 3:29PM EDT100.0013.3021.5026.000.00-1148.44%
ALV240621C001050002024-04-15 10:49AM EDT105.0012.6616.0020.800.00-101031.35%
ALV240621C001100002024-05-24 2:48PM EDT110.0016.5013.5016.90+0.50+3.12%11946.46%
ALV240621C001150002024-05-20 10:51AM EDT115.0011.109.1013.500.00-2851.48%
ALV240621C001200002024-05-21 10:28AM EDT120.006.755.707.600.00-106330.32%
ALV240621C001250002024-05-24 10:38AM EDT125.003.503.103.70+1.10+45.83%2113423.99%
ALV240621C001300002024-05-21 3:20PM EDT130.001.451.151.900.00-1111425.79%
ALV240621C001350002024-05-23 2:56PM EDT135.000.200.351.650.00-515234.52%
ALV240621C001400002024-05-20 11:48AM EDT140.000.150.102.000.00-132847.19%
ALV240621C001450002024-03-07 10:30AM EDT145.000.600.304.500.00-2259.74%
ALV240621C001800002024-05-16 1:12PM EDT180.000.050.000.200.00-51357.42%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALV240621P000700002024-01-26 1:20PM EDT70.000.500.000.750.00-120114.55%
ALV240621P000750002024-01-09 10:51AM EDT75.000.700.001.200.00-22112.21%
ALV240621P000850002024-01-17 11:59AM EDT85.002.050.251.000.00-3389.60%
ALV240621P000900002024-01-17 12:42PM EDT90.003.000.851.350.00-11613590.01%
ALV240621P000950002024-01-29 1:46PM EDT95.002.400.951.550.00-12581.25%
ALV240621P001000002024-05-03 12:17PM EDT100.000.340.000.850.00-202253.13%
ALV240621P001050002024-05-16 1:21PM EDT105.000.150.000.950.00-19453.96%
ALV240621P001100002024-05-03 2:29PM EDT110.000.750.000.600.00-129837.99%
ALV240621P001150002024-05-17 3:12PM EDT115.000.580.102.750.00-13351.31%
ALV240621P001200002024-05-20 1:27PM EDT120.000.950.751.35-0.50-34.48%16225.73%
ALV240621P001250002024-05-24 1:50PM EDT125.002.302.102.550.00-81920.95%