Autoliv, Inc. (ALV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV220715C00060000 | 2022-06-24 11:15AM EDT | 60.00 | 16.20 | 11.50 | 14.20 | 0.00 | - | 2 | 2 | 66.31% |
| ALV220715C00065000 | 2022-06-16 10:35AM EDT | 65.00 | 5.20 | 7.00 | 8.60 | 0.00 | - | - | 3 | 64.89% |
| ALV220715C00070000 | 2022-06-16 10:23AM EDT | 70.00 | 2.65 | 3.70 | 4.10 | 0.00 | - | 4 | 13 | 44.97% |
| ALV220715C00075000 | 2022-06-30 11:24AM EDT | 75.00 | 1.34 | 1.20 | 1.50 | -1.11 | -45.31% | 14 | 78 | 41.65% |
| ALV220715C00080000 | 2022-06-30 10:31AM EDT | 80.00 | 0.35 | 0.10 | 1.40 | -0.44 | -55.70% | 4 | 217 | 50.24% |
| ALV220715C00085000 | 2022-06-29 2:29PM EDT | 85.00 | 0.49 | 0.10 | 1.20 | 0.00 | - | 4 | 37 | 65.43% |
| ALV220715C00090000 | 2022-06-29 10:18AM EDT | 90.00 | 0.20 | 0.15 | 0.50 | 0.00 | - | 2 | 48 | 68.16% |
| ALV220715C00115000 | 2022-06-23 12:52PM EDT | 115.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 1 | 121.97% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV220715P00050000 | 2022-05-24 3:01PM EDT | 50.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 114.45% |
| ALV220715P00065000 | 2022-06-28 9:36AM EDT | 65.00 | 0.40 | 0.45 | 1.85 | 0.00 | - | 15 | 10 | 65.72% |
| ALV220715P00070000 | 2022-06-17 3:24PM EDT | 70.00 | 3.50 | 1.40 | 2.25 | 0.00 | - | 1 | 23 | 56.30% |
| ALV220715P00075000 | 2022-06-29 3:19PM EDT | 75.00 | 2.80 | 3.90 | 4.40 | 0.00 | - | 2 | 18 | 48.34% |
| ALV220715P00080000 | 2022-06-07 12:40PM EDT | 80.00 | 3.40 | 7.10 | 9.20 | 0.00 | - | 2 | 48 | 70.36% |
© 2022 Yahoo. All rights reserved.
