Autoliv, Inc. (ALV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV231215C00060000 | 2023-07-05 9:27AM EST | 60.00 | 26.20 | 39.00 | 43.00 | 0.00 | - | - | 5 | 325.10% |
| ALV231215C00070000 | 2023-07-12 9:09AM EST | 70.00 | 24.00 | 23.80 | 28.00 | 0.00 | - | - | 5 | 0.00% |
| ALV231215C00075000 | 2023-08-03 10:55AM EST | 75.00 | 27.80 | 23.00 | 25.30 | 0.00 | - | 1 | 0 | 0.00% |
| ALV231215C00080000 | 2023-12-04 10:22AM EST | 80.00 | 25.80 | 19.80 | 23.30 | 0.00 | - | 6 | 13 | 99.41% |
| ALV231215C00085000 | 2023-10-18 9:44AM EST | 85.00 | 10.40 | 14.00 | 18.90 | 0.00 | - | 1 | 2 | 63.28% |
| ALV231215C00090000 | 2023-12-06 1:59PM EST | 90.00 | 12.45 | 9.60 | 13.10 | 0.00 | - | 20 | 19 | 115.77% |
| ALV231215C00095000 | 2023-12-04 3:25PM EST | 95.00 | 10.40 | 5.20 | 8.20 | 0.00 | - | 2 | 18 | 84.62% |
| ALV231215C00100000 | 2023-12-07 10:06AM EST | 100.00 | 2.25 | 2.15 | 2.40 | 0.00 | - | 4 | 226 | 31.01% |
| ALV231215C00105000 | 2023-12-06 3:09PM EST | 105.00 | 0.50 | 0.20 | 0.35 | -0.05 | -9.09% | 2 | 258 | 28.66% |
| ALV231215C00110000 | 2023-12-06 3:49PM EST | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 359 | 41.21% |
| ALV231215C00115000 | 2023-11-20 2:18PM EST | 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 28 | 36 | 58.01% |
| ALV231215C00120000 | 2023-11-20 2:17PM EST | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 58 | 95 | 65.23% |
| ALV231215C00125000 | 2023-08-01 2:03PM EST | 125.00 | 0.60 | 0.10 | 0.40 | 0.00 | - | 1 | 1 | 95.70% |
| ALV231215C00130000 | 2023-08-03 8:37AM EST | 130.00 | 0.75 | 0.05 | 0.35 | 0.00 | - | 2 | 31 | 105.27% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV231215P00055000 | 2023-04-25 12:45PM EST | 55.00 | 0.80 | 0.50 | 1.20 | 0.00 | - | 40 | 40 | 315.63% |
| ALV231215P00070000 | 2023-10-24 8:35AM EST | 70.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 971 | 132.81% |
| ALV231215P00075000 | 2023-10-16 8:30AM EST | 75.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 30 | 42 | 115.63% |
| ALV231215P00080000 | 2023-11-15 1:44PM EST | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 84.77% |
| ALV231215P00085000 | 2023-11-06 10:44AM EST | 85.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 65.63% |
| ALV231215P00090000 | 2023-11-30 9:30AM EST | 90.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 255 | 63.77% |
| ALV231215P00095000 | 2023-12-05 12:27PM EST | 95.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 71 | 37.99% |
| ALV231215P00100000 | 2023-12-07 3:59PM EST | 100.00 | 0.85 | 0.65 | 0.85 | 0.00 | - | 1 | 132 | 28.08% |
| ALV231215P00105000 | 2023-12-04 3:08PM EST | 105.00 | 1.50 | 3.60 | 3.90 | 0.00 | - | 1 | 43 | 27.49% |
| ALV231215P00110000 | 2023-11-24 12:35PM EST | 110.00 | 10.40 | 6.20 | 10.70 | 0.00 | - | 1 | 1 | 98.93% |
© 2023 Yahoo. All rights reserved.