Canada markets closed

Autoliv, Inc. (ALV)

NYSE - NYSE Delayed 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
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALV240920C000950002024-02-09 10:46AM EDT95.0019.6023.4027.500.00--10.00%
ALV240920C001000002024-05-10 12:39PM EDT100.0027.5024.3029.000.00--148.50%
ALV240920C001050002024-03-26 3:23PM EDT105.0021.4513.8017.600.00-110.00%
ALV240920C001150002024-05-06 11:32AM EDT115.0012.6013.5014.900.00-11231.92%
ALV240920C001200002024-05-10 3:39PM EDT120.0010.009.9011.500.00-103930.43%
ALV240920C001250002024-05-14 2:55PM EDT125.006.006.808.500.00-16328.94%
ALV240920C001300002024-05-17 12:01PM EDT130.005.605.206.100.00-123527.97%
ALV240920C001350002024-05-15 11:30AM EDT135.003.232.354.500.00-11428.22%
ALV240920C001400002024-05-03 11:19AM EDT140.002.201.803.300.00-69828.58%
ALV240920C001450002024-05-16 10:16AM EDT145.001.600.701.950.00-12726.77%
ALV240920C001500002024-05-10 9:30AM EDT150.001.450.701.800.00--129.65%
ALV240920C001550002024-05-15 9:30AM EDT155.000.450.454.800.00-1247.31%
ALV240920C001600002024-05-10 9:30AM EDT160.000.800.004.800.00--150.99%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALV240920P000800002024-01-24 1:54PM EDT80.002.050.102.900.00--2558.55%
ALV240920P000900002024-01-29 1:17PM EDT90.002.301.352.200.00--151.70%
ALV240920P001000002024-05-14 9:30AM EDT100.001.100.703.500.00-11246.80%
ALV240920P001050002024-05-09 12:06PM EDT105.001.100.402.050.00-1732.41%
ALV240920P001100002024-05-15 10:39AM EDT110.002.201.202.450.00-13428.60%
ALV240920P001150002024-04-25 10:10AM EDT115.007.662.603.600.00-21627.39%
ALV240920P001200002024-05-15 11:57AM EDT120.004.603.905.100.00-9326.01%
ALV240920P001250002024-05-15 3:14PM EDT125.006.205.807.100.00-261024.74%