Canada markets closed

Autoliv, Inc. (ALV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
125.18-1.03 (-0.82%)
At close: 04:00PM EDT
124.96 -0.22 (-0.18%)
After hours: 04:03PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALV240621C000750002024-01-03 10:36AM EDT75.0034.0434.1039.000.00-100.00%
ALV240621C000800002023-12-11 11:23AM EDT80.0024.6323.6028.500.00-100.00%
ALV240621C000900002023-11-30 12:35PM EDT90.0018.7922.8024.400.00--10.00%
ALV240621C001000002024-02-12 3:29PM EDT100.0013.3021.5026.000.00-1155.57%
ALV240621C001050002024-04-15 10:49AM EDT105.0012.6616.0020.800.00-101042.82%
ALV240621C001100002024-05-16 10:30AM EDT110.0017.0013.2018.000.00-12858.06%
ALV240621C001150002024-05-13 1:09PM EDT115.009.009.0013.000.00-11046.01%
ALV240621C001200002024-05-16 11:00AM EDT120.008.005.307.100.00-16826.71%
ALV240621C001250002024-05-17 3:42PM EDT125.003.403.003.40-0.41-10.76%1011521.73%
ALV240621C001300002024-05-09 12:13PM EDT130.001.671.202.000.00-1011925.44%
ALV240621C001350002024-05-09 12:22PM EDT135.000.710.451.150.00-114128.00%
ALV240621C001400002024-05-07 2:10PM EDT140.000.470.152.000.00-101543.90%
ALV240621C001450002024-03-07 10:30AM EDT145.000.600.304.500.00-2255.27%
ALV240621C001800002024-05-16 1:12PM EDT180.000.050.000.200.00-51352.73%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALV240621P000700002024-01-26 1:20PM EDT70.000.500.000.750.00-120103.32%
ALV240621P000750002024-01-09 10:51AM EDT75.000.700.001.200.00-22101.22%
ALV240621P000850002024-01-17 11:59AM EDT85.002.050.251.000.00-3380.62%
ALV240621P000900002024-01-17 12:42PM EDT90.003.000.851.350.00-11613580.93%
ALV240621P000950002024-01-29 1:46PM EDT95.002.400.951.550.00-12572.93%
ALV240621P001000002024-05-03 12:17PM EDT100.000.340.004.800.00-202277.32%
ALV240621P001050002024-05-16 1:21PM EDT105.000.150.004.800.00-19465.67%
ALV240621P001100002024-05-03 2:29PM EDT110.000.750.001.500.00-129845.02%
ALV240621P001150002024-05-17 3:12PM EDT115.000.580.300.70-1.47-71.71%13226.07%
ALV240621P001200002024-05-16 3:45PM EDT120.001.051.152.500.00-16531.08%
ALV240621P001250002024-05-16 10:47AM EDT125.002.301.954.200.00-41928.17%