Canada markets open in 2 hours 54 minutes

Autoliv, Inc. (ALV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.00-1.03 (-0.86%)
At close: 04:00PM EDT
118.44 -0.56 (-0.47%)
Pre-Market: 06:18AM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALV240419C001100002024-03-08 2:08PM EDT110.008.870.000.000.00-200.00%
ALV240419C001150002024-03-18 2:31PM EDT115.006.310.000.00-0.54-7.88%200.00%
ALV240419C001200002024-03-13 9:47AM EDT120.004.700.000.000.00-400.78%
ALV240419C001250002024-03-18 11:39AM EDT125.001.510.000.00-0.26-14.69%203.13%
ALV240419C001300002024-03-18 11:35AM EDT130.000.500.000.00-0.38-43.18%1006.25%
ALV240419C001350002024-03-18 1:26PM EDT135.000.100.000.00-0.11-52.38%1012.50%
ALV240419C001550002024-02-26 2:25PM EDT155.000.050.000.000.00-2025.00%
ALV240419C001600002024-02-21 3:03PM EDT160.000.150.000.000.00--025.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALV240419P000550002024-02-23 11:53AM EDT55.000.050.000.000.00-2050.00%
ALV240419P000600002024-02-23 11:50AM EDT60.000.050.000.000.00-13050.00%
ALV240419P000650002024-02-21 3:38PM EDT65.000.200.000.000.00--050.00%
ALV240419P000950002024-02-23 4:09PM EDT95.000.550.000.000.00-3012.50%
ALV240419P001000002024-02-29 3:08PM EDT100.000.500.000.000.00-50012.50%
ALV240419P001050002024-02-29 3:08PM EDT105.001.000.000.000.00-11012.50%
ALV240419P001100002024-03-18 1:38PM EDT110.000.560.000.00-1.24-68.89%106.25%
ALV240419P001150002024-03-18 11:39AM EDT115.001.410.000.00+0.06+4.44%203.13%
ALV240419P001200002024-03-14 2:13PM EDT120.002.400.000.000.00--00.00%
ALV240419P001250002024-03-18 3:23PM EDT125.006.500.000.00+1.90+41.30%300.00%