ALV - Autoliv, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV230915C00045000 | 2023-04-04 9:32AM EDT | 45.00 | 48.30 | 35.70 | 39.40 | 0.00 | - | - | 1 | 0.00% |
| ALV230915C00060000 | 2023-03-29 12:56PM EDT | 60.00 | 31.50 | 25.80 | 27.40 | 0.00 | - | - | 1 | 0.00% |
| ALV230915C00065000 | 2023-04-17 3:36PM EDT | 65.00 | 27.90 | 20.90 | 23.60 | 0.00 | - | 10 | 11 | 47.34% |
| ALV230915C00085000 | 2023-05-26 2:30PM EDT | 85.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALV230915C00090000 | 2023-05-19 11:59AM EDT | 90.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 1.56% |
| ALV230915C00095000 | 2023-05-09 3:52PM EDT | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 165 | 3.13% |
| ALV230915C00100000 | 2023-05-24 2:44PM EDT | 100.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 743 | 6.25% |
| ALV230915C00105000 | 2023-06-02 10:55AM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| ALV230915C00110000 | 2023-03-06 10:59AM EDT | 110.00 | 3.50 | 1.05 | 1.25 | 0.00 | - | - | 17 | 38.16% |
| ALV230915C00115000 | 2023-02-06 11:16AM EDT | 115.00 | 1.50 | 1.70 | 2.45 | 0.00 | - | 1 | 6 | 50.32% |
| ALV230915C00125000 | 2023-01-26 11:31AM EDT | 125.00 | 0.65 | 0.25 | 2.70 | 0.00 | - | - | 5 | 53.94% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV230915P00060000 | 2023-05-23 10:53AM EDT | 60.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALV230915P00065000 | 2023-05-23 10:53AM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALV230915P00070000 | 2023-05-11 9:52AM EDT | 70.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALV230915P00075000 | 2023-03-21 9:58AM EDT | 75.00 | 3.00 | 1.65 | 2.30 | 0.00 | - | 2 | 4 | 40.09% |
| ALV230915P00080000 | 2023-05-26 2:30PM EDT | 80.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 3.13% |
| ALV230915P00085000 | 2023-05-26 12:40PM EDT | 85.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 1.56% |
| ALV230915P00090000 | 2023-05-03 3:21PM EDT | 90.00 | 9.00 | 7.30 | 8.30 | 0.00 | - | 10 | 15 | 37.66% |
| ALV230915P00095000 | 2023-04-20 3:05PM EDT | 95.00 | 8.50 | 9.30 | 11.20 | 0.00 | - | - | 12 | 35.76% |
| ALV230915P00120000 | 2023-01-27 1:57PM EDT | 120.00 | 28.40 | 28.40 | 30.90 | 0.00 | - | 60 | 60 | 0.00% |
© 2023 Yahoo. All rights reserved.