Autoliv, Inc. (ALV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240517C00115000 | 2024-04-30 11:23AM EDT | 115.00 | 7.00 | 5.80 | 8.80 | 0.00 | - | 1 | 5 | 58.20% |
| ALV240517C00120000 | 2024-05-03 3:24PM EDT | 120.00 | 2.90 | 2.70 | 3.30 | -0.34 | -10.49% | 12 | 22 | 29.22% |
| ALV240517C00125000 | 2024-04-30 1:29PM EDT | 125.00 | 1.10 | 0.65 | 1.00 | 0.00 | - | 4 | 35 | 26.78% |
| ALV240517C00130000 | 2024-05-01 12:41PM EDT | 130.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 1 | 209 | 31.45% |
| ALV240517C00135000 | 2024-05-02 12:04PM EDT | 135.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 113 | 43.12% |
| ALV240517C00140000 | 2024-03-22 10:32AM EDT | 140.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 4 | 4 | 61.72% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240517P00100000 | 2024-04-25 2:25PM EDT | 100.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 10 | 58.11% |
| ALV240517P00105000 | 2024-04-19 3:20PM EDT | 105.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 55.32% |
| ALV240517P00110000 | 2024-04-26 11:37AM EDT | 110.00 | 0.30 | 0.00 | 2.90 | 0.00 | - | 1 | 18 | 63.53% |
| ALV240517P00115000 | 2024-04-26 9:33AM EDT | 115.00 | 0.65 | 0.30 | 4.80 | 0.00 | - | 1 | 26 | 59.94% |
| ALV240517P00120000 | 2024-05-03 1:22PM EDT | 120.00 | 1.25 | 1.35 | 1.65 | -0.80 | -39.02% | 11 | 12 | 26.05% |
| ALV240517P00125000 | 2024-04-26 11:11AM EDT | 125.00 | 5.40 | 3.90 | 5.30 | 0.00 | - | 10 | 7 | 35.55% |
| ALV240517P00130000 | 2024-04-26 10:08AM EDT | 130.00 | 7.50 | 6.50 | 11.00 | 0.00 | - | 6 | 4 | 62.52% |
© 2024 Yahoo. All rights reserved.