Autoliv, Inc. (ALV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV221118C00070000 | 2022-06-08 1:38PM EDT | 70.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| ALV221118C00075000 | 2022-03-14 12:09AM EDT | 75.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| ALV221118C00080000 | 2022-04-21 10:29AM EDT | 80.00 | 8.30 | 4.10 | 7.70 | 0.00 | - | 50 | 62 | 53.82% |
| ALV221118C00085000 | 2022-04-19 3:27PM EDT | 85.00 | 4.90 | 4.20 | 6.40 | 0.00 | - | 189 | 290 | 55.40% |
| ALV221118C00090000 | 2022-06-24 3:59PM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 45 | 1,509 | 6.25% |
| ALV221118C00095000 | 2022-04-21 9:30AM EDT | 95.00 | 3.70 | 1.25 | 3.80 | 0.00 | - | 40 | 189 | 53.85% |
| ALV221118C00100000 | 2022-03-28 11:18AM EDT | 100.00 | 2.29 | 0.05 | 4.50 | 0.00 | - | 2 | 41 | 63.88% |
| ALV221118C00105000 | 2021-11-22 10:38AM EDT | 105.00 | 13.00 | 8.10 | 9.10 | 0.00 | - | - | 6 | 93.47% |
| ALV221118C00120000 | 2022-03-14 12:09AM EDT | 120.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALV221118C00125000 | 2022-03-21 10:10AM EDT | 125.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | - | 1 | 59.28% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV221118P00040000 | 2022-04-25 9:30AM EDT | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ALV221118P00045000 | 2022-03-14 12:10AM EDT | 45.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALV221118P00050000 | 2022-05-06 9:48AM EDT | 50.00 | 2.00 | 0.15 | 4.70 | 0.00 | - | 11 | 11 | 68.26% |
| ALV221118P00055000 | 2022-02-24 11:16AM EDT | 55.00 | 1.50 | 1.85 | 3.60 | 0.00 | - | 2 | 30 | 59.16% |
| ALV221118P00060000 | 2022-03-17 10:19AM EDT | 60.00 | 3.91 | 3.50 | 4.40 | 0.00 | - | 3 | 12 | 56.98% |
| ALV221118P00065000 | 2022-04-25 9:37AM EDT | 65.00 | 5.40 | 2.20 | 6.40 | 0.00 | - | 45 | 57 | 60.50% |
| ALV221118P00070000 | 2022-04-25 9:52AM EDT | 70.00 | 7.80 | 3.40 | 7.90 | 0.00 | - | 13 | 19 | 55.53% |
| ALV221118P00075000 | 2022-06-03 12:04PM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 0.00% |
| ALV221118P00080000 | 2022-06-09 10:50AM EDT | 80.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 57 | 163 | 0.00% |
| ALV221118P00085000 | 2022-06-08 11:36AM EDT | 85.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 51 | 112 | 0.00% |
| ALV221118P00090000 | 2022-06-01 11:59AM EDT | 90.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| ALV221118P00095000 | 2022-01-11 2:11PM EDT | 95.00 | 8.10 | 8.10 | 10.20 | 0.00 | - | 12 | 28 | 0.00% |
| ALV221118P00110000 | 2022-02-22 10:30AM EDT | 110.00 | 19.00 | 32.20 | 36.40 | 0.00 | - | 2 | 2 | 42.63% |
| ALV221118P00115000 | 2022-02-09 11:33AM EDT | 115.00 | 18.50 | 41.10 | 44.90 | 0.00 | - | 30 | 30 | 62.44% |
© 2022 Yahoo. All rights reserved.
