Autoliv, Inc. (ALV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240920C00095000 | 2024-02-09 10:46AM EDT | 95.00 | 19.60 | 23.40 | 27.50 | 0.00 | - | - | 1 | 156.67% |
| ALV240920C00100000 | 2024-07-25 1:39PM EDT | 100.00 | 2.65 | 2.80 | 4.30 | 0.00 | - | 1 | 15 | 30.69% |
| ALV240920C00105000 | 2024-07-22 10:51AM EDT | 105.00 | 1.42 | 0.20 | 4.40 | 0.00 | - | 1 | 8 | 43.86% |
| ALV240920C00110000 | 2024-07-22 12:25PM EDT | 110.00 | 0.97 | 0.00 | 2.50 | 0.00 | - | 1 | 16 | 40.37% |
| ALV240920C00115000 | 2024-07-19 9:36AM EDT | 115.00 | 0.79 | 0.25 | 0.75 | 0.00 | - | 1 | 33 | 31.86% |
| ALV240920C00120000 | 2024-06-20 10:41AM EDT | 120.00 | 0.35 | 0.00 | 3.40 | 0.00 | - | 2 | 41 | 63.45% |
| ALV240920C00125000 | 2024-07-08 9:30AM EDT | 125.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 66 | 61.80% |
| ALV240920C00130000 | 2024-07-25 3:01PM EDT | 130.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 10 | 207 | 42.43% |
| ALV240920C00135000 | 2024-06-27 9:30AM EDT | 135.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 73.73% |
| ALV240920C00140000 | 2024-06-20 1:14PM EDT | 140.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 42 | 139 | 79.10% |
| ALV240920C00145000 | 2024-06-03 11:13AM EDT | 145.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 13 | 0 | 84.18% |
| ALV240920C00150000 | 2024-05-10 9:30AM EDT | 150.00 | 1.45 | 0.00 | 2.25 | 0.00 | - | - | 1 | 72.93% |
| ALV240920C00155000 | 2024-05-24 9:30AM EDT | 155.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 93.51% |
| ALV240920C00160000 | 2024-05-10 9:30AM EDT | 160.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 74.24% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240920P00070000 | 2024-05-22 9:30AM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ALV240920P00080000 | 2024-01-24 1:54PM EDT | 80.00 | 2.05 | 0.10 | 2.90 | 0.00 | - | - | 25 | 53.56% |
| ALV240920P00085000 | 2024-07-10 9:30AM EDT | 85.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.60% |
| ALV240920P00090000 | 2024-07-19 9:50AM EDT | 90.00 | 1.30 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 38.77% |
| ALV240920P00095000 | 2024-07-19 11:19AM EDT | 95.00 | 3.37 | 2.05 | 2.80 | 0.00 | - | 1 | 2 | 29.93% |
| ALV240920P00100000 | 2024-07-24 10:06AM EDT | 100.00 | 4.02 | 4.30 | 5.90 | 0.00 | - | 2 | 18 | 34.77% |
| ALV240920P00105000 | 2024-07-03 11:12AM EDT | 105.00 | 3.80 | 5.80 | 10.00 | 0.00 | - | 3 | 9 | 41.39% |
| ALV240920P00110000 | 2024-07-19 9:40AM EDT | 110.00 | 9.60 | 10.00 | 14.50 | 0.00 | - | 1 | 41 | 48.01% |
| ALV240920P00115000 | 2024-04-25 10:10AM EDT | 115.00 | 7.66 | 2.25 | 2.95 | 0.00 | - | 2 | 16 | 0.00% |
| ALV240920P00120000 | 2024-05-15 11:57AM EDT | 120.00 | 4.60 | 10.10 | 14.40 | 0.00 | - | 9 | 3 | 0.00% |
| ALV240920P00125000 | 2024-05-23 10:00AM EDT | 125.00 | 6.15 | 15.00 | 19.50 | 0.00 | - | 8 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.