Autoliv, Inc. (ALV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV221216C00070000 | 2022-09-30 12:05PM EDT | 70.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| ALV221216C00075000 | 2022-09-19 3:10PM EDT | 75.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 22 | 59 | 3.13% |
| ALV221216C00080000 | 2022-09-08 10:18AM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 32 | 45 | 6.25% |
| ALV221216C00085000 | 2022-09-30 11:41AM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 54 | 164 | 12.50% |
| ALV221216C00090000 | 2022-07-28 12:37PM EDT | 90.00 | 6.20 | 2.05 | 3.00 | 0.00 | - | - | 15 | 64.04% |
| ALV221216C00095000 | 2022-08-01 1:40PM EDT | 95.00 | 3.90 | 1.45 | 2.20 | 0.00 | - | 12 | 12 | 63.99% |
| ALV221216C00100000 | 2022-08-22 10:39AM EDT | 100.00 | 0.94 | 0.30 | 1.15 | 0.00 | - | 1 | 1 | 54.74% |
| ALV221216C00110000 | 2022-04-22 12:55PM EDT | 110.00 | 1.50 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 84.16% |
| ALV221216C00115000 | 2022-06-28 3:10PM EDT | 115.00 | 0.65 | 0.10 | 2.80 | 0.00 | - | 1 | 1 | 82.50% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV221216P00035000 | 2022-08-29 10:27AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALV221216P00040000 | 2022-06-10 1:53PM EDT | 40.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 1 | 11 | 100.20% |
| ALV221216P00055000 | 2022-09-26 12:38PM EDT | 55.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ALV221216P00060000 | 2022-09-20 11:39AM EDT | 60.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| ALV221216P00065000 | 2022-09-08 10:23AM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
| ALV221216P00070000 | 2022-09-08 10:33AM EDT | 70.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| ALV221216P00075000 | 2022-09-08 10:32AM EDT | 75.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ALV221216P00080000 | 2022-08-22 2:01PM EDT | 80.00 | 8.70 | 10.80 | 11.30 | 0.00 | - | 2 | 2 | 38.84% |
© 2022 Yahoo. All rights reserved.
