Canada markets open in 1 hour 45 minutes

Autoliv, Inc. (ALV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
74.34-2.55 (-3.32%)
At close: 04:00PM EDT
71.25 -3.09 (-4.16%)
Pre-Market: 07:37AM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALV221118C000700002022-06-08 1:38PM EDT70.0014.200.000.000.00--110.00%
ALV221118C000750002022-03-14 12:09AM EDT75.0011.720.000.000.00--00.39%
ALV221118C000800002022-04-21 10:29AM EDT80.008.304.107.700.00-506253.82%
ALV221118C000850002022-04-19 3:27PM EDT85.004.904.206.400.00-18929055.40%
ALV221118C000900002022-06-24 3:59PM EDT90.003.300.000.000.00-451,5096.25%
ALV221118C000950002022-04-21 9:30AM EDT95.003.701.253.800.00-4018953.85%
ALV221118C001000002022-03-28 11:18AM EDT100.002.290.054.500.00-24163.88%
ALV221118C001050002021-11-22 10:38AM EDT105.0013.008.109.100.00--693.47%
ALV221118C001200002022-03-14 12:09AM EDT120.001.310.000.000.00--012.50%
ALV221118C001250002022-03-21 10:10AM EDT125.001.000.002.550.00--159.28%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALV221118P000400002022-04-25 9:30AM EDT40.001.300.000.000.00--125.00%
ALV221118P000450002022-03-14 12:10AM EDT45.002.200.000.000.00--012.50%
ALV221118P000500002022-05-06 9:48AM EDT50.002.000.154.700.00-111168.26%
ALV221118P000550002022-02-24 11:16AM EDT55.001.501.853.600.00-23059.16%
ALV221118P000600002022-03-17 10:19AM EDT60.003.913.504.400.00-31256.98%
ALV221118P000650002022-04-25 9:37AM EDT65.005.402.206.400.00-455760.50%
ALV221118P000700002022-04-25 9:52AM EDT70.007.803.407.900.00-131955.53%
ALV221118P000750002022-06-03 12:04PM EDT75.006.000.000.000.00-9280.00%
ALV221118P000800002022-06-09 10:50AM EDT80.008.000.000.000.00-571630.00%
ALV221118P000850002022-06-08 11:36AM EDT85.0010.000.000.000.00-511120.00%
ALV221118P000900002022-06-01 11:59AM EDT90.0014.600.000.000.00-10290.00%
ALV221118P000950002022-01-11 2:11PM EDT95.008.108.1010.200.00-12280.00%
ALV221118P001100002022-02-22 10:30AM EDT110.0019.0032.2036.400.00-2242.63%
ALV221118P001150002022-02-09 11:33AM EDT115.0018.5041.1044.900.00-303062.44%