Autoliv, Inc. (ALV)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240517C00115000 | 2024-04-25 3:24PM EDT | 115.00 | 4.40 | 6.10 | 10.50 | 0.00 | - | 5 | 7 | 54.52% |
| ALV240517C00120000 | 2024-04-26 12:29PM EDT | 120.00 | 4.40 | 4.10 | 4.70 | +2.01 | +84.10% | 8 | 8 | 29.63% |
| ALV240517C00125000 | 2024-04-26 12:41PM EDT | 125.00 | 1.95 | 1.55 | 2.05 | +1.10 | +129.41% | 8 | 34 | 27.27% |
| ALV240517C00130000 | 2024-04-26 11:48AM EDT | 130.00 | 1.10 | 0.50 | 1.10 | -0.60 | -35.29% | 1 | 206 | 31.20% |
| ALV240517C00135000 | 2024-04-23 10:33AM EDT | 135.00 | 0.30 | 0.10 | 3.50 | 0.00 | - | 9 | 114 | 50.32% |
| ALV240517C00140000 | 2024-03-22 10:32AM EDT | 140.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 4 | 4 | 55.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240517P00100000 | 2024-04-25 2:25PM EDT | 100.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 5 | 10 | 57.76% |
| ALV240517P00105000 | 2024-04-19 3:20PM EDT | 105.00 | 1.10 | 0.00 | 1.70 | 0.00 | - | 10 | 17 | 53.76% |
| ALV240517P00110000 | 2024-04-26 11:37AM EDT | 110.00 | 0.30 | 0.15 | 0.55 | -1.30 | -81.25% | 1 | 19 | 36.35% |
| ALV240517P00115000 | 2024-04-26 9:33AM EDT | 115.00 | 0.65 | 0.50 | 3.60 | -2.45 | -79.03% | 1 | 26 | 58.35% |
| ALV240517P00120000 | 2024-04-02 1:56PM EDT | 120.00 | 5.60 | 1.55 | 2.80 | 0.00 | - | 1 | 3 | 33.11% |
| ALV240517P00125000 | 2024-04-26 11:11AM EDT | 125.00 | 5.40 | 3.90 | 5.60 | -4.90 | -47.57% | 10 | 0 | 34.69% |
| ALV240517P00130000 | 2024-04-26 10:08AM EDT | 130.00 | 7.50 | 6.10 | 10.30 | -5.40 | -41.86% | 6 | 1 | 46.63% |
© 2024 Yahoo. All rights reserved.