ALV - Autoliv, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV230616C00050000 | 2023-06-02 1:27PM EDT | 50.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALV230616C00080000 | 2023-06-07 11:47AM EDT | 80.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALV230616C00085000 | 2023-06-08 3:37PM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALV230616C00090000 | 2023-06-08 2:35PM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALV230616C00095000 | 2023-06-02 1:27PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALV230616C00100000 | 2023-06-08 2:20PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALV230616C00105000 | 2023-04-21 9:30AM EDT | 105.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 158 | 58.20% |
| ALV230616C00110000 | 2023-04-25 3:17PM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 390 | 60.94% |
| ALV230616C00115000 | 2022-11-22 11:37AM EDT | 115.00 | 1.95 | 0.00 | 2.30 | 0.00 | - | - | 1 | 144.29% |
| ALV230616C00120000 | 2022-11-22 11:38AM EDT | 120.00 | 1.25 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 164.65% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV230616P00040000 | 2023-01-06 4:08PM EDT | 40.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 463.67% |
| ALV230616P00055000 | 2022-12-05 4:26PM EDT | 55.00 | 1.25 | 0.25 | 4.50 | 0.00 | - | - | 1 | 307.23% |
| ALV230616P00060000 | 2023-05-30 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALV230616P00065000 | 2023-04-20 12:00PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 133.40% |
| ALV230616P00070000 | 2023-05-25 3:28PM EDT | 70.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALV230616P00075000 | 2023-06-07 9:37AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALV230616P00080000 | 2023-05-30 2:24PM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALV230616P00085000 | 2023-06-08 9:50AM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ALV230616P00090000 | 2023-05-24 12:00PM EDT | 90.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALV230616P00095000 | 2023-03-01 3:55PM EDT | 95.00 | 6.50 | 5.80 | 6.00 | 0.00 | - | 6 | 7 | 0.00% |
| ALV230616P00100000 | 2023-04-03 3:59PM EDT | 100.00 | 9.20 | 14.70 | 17.20 | 0.00 | - | 3 | 51 | 164.36% |
© 2023 Yahoo. All rights reserved.