Autoliv, Inc. (ALV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV241115C00060000 | 2024-03-12 9:56AM EDT | 60.00 | 60.70 | 56.20 | 60.50 | 0.00 | - | 1 | 1 | 436.33% |
| ALV241115C00075000 | 2024-03-20 1:31PM EDT | 75.00 | 48.80 | 39.00 | 43.80 | 0.00 | - | 1 | 2 | 299.33% |
| ALV241115C00080000 | 2024-03-12 9:56AM EDT | 80.00 | 42.10 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 301.68% |
| ALV241115C00085000 | 2024-10-03 9:30AM EDT | 85.00 | 9.10 | 7.80 | 11.50 | 0.00 | - | - | 1 | 59.25% |
| ALV241115C00090000 | 2024-10-07 9:30AM EDT | 90.00 | 6.40 | 5.70 | 7.30 | -3.60 | -36.00% | 2 | 35 | 48.24% |
| ALV241115C00095000 | 2024-10-04 11:30AM EDT | 95.00 | 3.60 | 3.30 | 4.50 | 0.00 | - | 1 | 17 | 44.79% |
| ALV241115C00100000 | 2024-09-26 9:33AM EDT | 100.00 | 1.90 | 1.55 | 2.60 | 0.00 | - | 1 | 22 | 43.07% |
| ALV241115C00105000 | 2024-10-07 10:12AM EDT | 105.00 | 1.00 | 0.65 | 1.00 | +0.20 | +25.00% | 2 | 171 | 37.21% |
| ALV241115C00110000 | 2024-09-23 10:35AM EDT | 110.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 45.80% |
| ALV241115C00115000 | 2024-09-25 2:06PM EDT | 115.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | 4 | 43 | 61.26% |
| ALV241115C00120000 | 2024-09-25 3:05PM EDT | 120.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 1 | 7 | 53.37% |
| ALV241115C00125000 | 2024-08-29 9:30AM EDT | 125.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 87.04% |
| ALV241115C00130000 | 2024-08-30 9:30AM EDT | 130.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 94.02% |
| ALV241115C00135000 | 2024-08-13 10:27AM EDT | 135.00 | 2.45 | 0.00 | 1.60 | 0.00 | - | 1 | 2 | 75.24% |
| ALV241115C00140000 | 2024-08-13 10:27AM EDT | 140.00 | 2.36 | 0.00 | 2.80 | 0.00 | - | 1 | 4 | 91.94% |
| ALV241115C00145000 | 2024-06-28 9:30AM EDT | 145.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 112.52% |
| ALV241115C00150000 | 2024-07-08 9:30AM EDT | 150.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| ALV241115C00155000 | 2024-06-04 9:30AM EDT | 155.00 | 1.45 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 125.05% |
| ALV241115C00160000 | 2024-05-22 9:30AM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ALV241115C00170000 | 2024-05-23 9:30AM EDT | 170.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 137.60% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV241115P00050000 | 2023-11-16 1:02PM EDT | 50.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | - | 1 | 168.46% |
| ALV241115P00055000 | 2023-10-19 3:03PM EDT | 55.00 | 1.25 | 0.15 | 1.20 | 0.00 | - | - | 2 | 103.71% |
| ALV241115P00060000 | 2023-11-13 10:30AM EDT | 60.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 5 | 6 | 128.71% |
| ALV241115P00065000 | 2024-07-25 3:37PM EDT | 65.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 109.42% |
| ALV241115P00070000 | 2024-08-08 9:30AM EDT | 70.00 | 1.15 | 0.00 | 3.80 | 0.00 | - | 1 | 4 | 85.38% |
| ALV241115P00075000 | 2024-09-30 9:30AM EDT | 75.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 1 | 18 | 53.47% |
| ALV241115P00080000 | 2024-09-25 3:42PM EDT | 80.00 | 1.35 | 0.10 | 2.55 | 0.00 | - | 1 | 4 | 63.38% |
| ALV241115P00085000 | 2024-09-27 11:02AM EDT | 85.00 | 2.00 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 42.68% |
| ALV241115P00090000 | 2024-09-27 11:02AM EDT | 90.00 | 2.90 | 0.80 | 4.00 | 0.00 | - | 2 | 89 | 43.68% |
| ALV241115P00095000 | 2024-10-04 10:47AM EDT | 95.00 | 5.20 | 5.10 | 6.50 | 0.00 | - | 1 | 121 | 42.82% |
| ALV241115P00100000 | 2024-09-09 1:34PM EDT | 100.00 | 6.80 | 7.10 | 10.90 | 0.00 | - | 2 | 33 | 52.44% |
| ALV241115P00105000 | 2024-03-27 10:15AM EDT | 105.00 | 4.27 | 2.45 | 4.80 | 0.00 | - | 3 | 3 | 0.00% |
| ALV241115P00110000 | 2024-06-14 9:30AM EDT | 110.00 | 6.50 | 4.70 | 9.50 | 0.00 | - | 1 | 2 | 0.00% |
| ALV241115P00115000 | 2024-03-27 10:15AM EDT | 115.00 | 7.25 | 5.00 | 7.80 | 0.00 | - | 3 | 3 | 0.00% |
| ALV241115P00120000 | 2024-04-18 10:12AM EDT | 120.00 | 10.00 | 4.00 | 7.30 | 0.00 | - | - | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.