Autoliv, Inc. (ALV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV230217C00075000 | 2022-12-19 10:44AM EST | 75.00 | 5.00 | 5.60 | 8.40 | 0.00 | - | - | 43 | 0.00% |
| ALV230217C00080000 | 2023-01-27 9:32AM EST | 80.00 | 11.50 | 9.10 | 12.20 | 0.00 | - | 20 | 201 | 50.00% |
| ALV230217C00085000 | 2023-01-30 10:30AM EST | 85.00 | 5.80 | 5.10 | 7.50 | 0.00 | - | 2 | 200 | 66.26% |
| ALV230217C00090000 | 2023-02-03 11:49AM EST | 90.00 | 2.55 | 2.25 | 3.10 | -2.35 | -47.96% | 1 | 232 | 43.68% |
| ALV230217C00095000 | 2023-02-02 1:32PM EST | 95.00 | 1.60 | 0.40 | 0.95 | 0.00 | - | 8 | 37 | 38.38% |
| ALV230217C00100000 | 2023-01-31 12:10PM EST | 100.00 | 0.66 | 0.10 | 2.85 | 0.00 | - | 1 | 20 | 68.09% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV230217P00050000 | 2023-01-27 9:56AM EST | 50.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 283.89% |
| ALV230217P00055000 | 2023-01-27 10:18AM EST | 55.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 12 | 12 | 247.61% |
| ALV230217P00060000 | 2022-12-28 3:10PM EST | 60.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | - | 3 | 104.30% |
| ALV230217P00065000 | 2023-01-27 10:42AM EST | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 34 | 78.13% |
| ALV230217P00070000 | 2023-01-26 2:42PM EST | 70.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 153.66% |
| ALV230217P00075000 | 2023-01-27 9:50AM EST | 75.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 131 | 125.37% |
| ALV230217P00080000 | 2023-01-27 12:27PM EST | 80.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 2 | 19 | 59.86% |
| ALV230217P00085000 | 2023-02-02 10:24AM EST | 85.00 | 0.55 | 0.45 | 0.85 | 0.00 | - | 1 | 2 | 41.07% |
| ALV230217P00090000 | 2023-02-01 9:45AM EST | 90.00 | 1.75 | 1.45 | 2.65 | +1.75 | - | - | 22 | 41.02% |
| ALV230217P00100000 | 2023-01-30 11:27AM EST | 100.00 | 8.70 | 8.30 | 11.40 | 0.00 | - | 1 | 0 | 71.78% |
© 2023 Yahoo. All rights reserved.
