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
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALV241115C000600002024-03-12 9:56AM EDT60.0060.7056.2060.500.00-110.00%
ALV241115C000750002024-03-20 1:31PM EDT75.0048.8039.0043.800.00-120.00%
ALV241115C000800002024-03-12 9:56AM EDT80.0042.1037.5042.000.00-110.00%
ALV241115C000900002024-03-28 1:00PM EDT90.0034.2032.5037.200.00-2741.64%
ALV241115C000950002023-12-05 1:53PM EDT95.0016.5617.2019.600.00-110.00%
ALV241115C001000002024-04-18 2:30PM EDT100.0019.4026.2030.400.00-1046.07%
ALV241115C001050002024-05-07 10:19AM EDT105.0024.0322.0026.000.00-1442.29%
ALV241115C001100002024-04-02 10:59AM EDT110.0015.6817.0018.900.00-3228.62%
ALV241115C001150002024-04-30 11:29AM EDT115.0014.0015.3017.900.00-2336.08%
ALV241115C001200002024-03-11 9:35AM EDT120.0011.500.000.000.00-390.00%
ALV241115C001250002024-05-15 10:51AM EDT125.0010.308.9011.000.00-2331.10%
ALV241115C001400002023-07-24 12:47PM EDT140.002.900.554.000.00--125.98%
ALV241115C001500002024-05-08 9:30AM EDT150.001.951.653.100.00--129.85%
ALV241115C001700002024-05-16 9:30AM EDT170.000.950.004.800.00-112147.77%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALV241115P000500002023-11-16 1:02PM EDT50.000.450.005.000.00--1100.96%
ALV241115P000550002023-10-19 3:03PM EDT55.001.250.151.200.00--267.87%
ALV241115P000600002023-11-13 10:30AM EDT60.001.100.005.000.00-5683.51%
ALV241115P000700002023-12-05 12:14PM EDT70.001.551.202.550.00-1363.53%
ALV241115P000750002024-02-15 10:31AM EDT75.001.350.002.800.00-1553.09%
ALV241115P000850002023-11-15 12:36PM EDT85.004.303.505.500.00-3061.65%
ALV241115P000900002024-01-17 12:39PM EDT90.005.202.153.700.00-168751.20%
ALV241115P000950002024-04-11 10:29AM EDT95.002.700.904.900.00-19150.87%
ALV241115P001000002024-01-26 11:01AM EDT100.007.154.106.200.00-2550.04%
ALV241115P001050002024-03-27 10:15AM EDT105.004.272.454.800.00-3338.44%
ALV241115P001100002024-05-13 1:06PM EDT110.003.602.604.20+3.60-1130.41%
ALV241115P001150002024-03-27 10:15AM EDT115.007.255.007.800.00-3336.35%
ALV241115P001200002024-04-18 10:12AM EDT120.0010.004.007.300.00--1628.14%