Canada markets open in 8 hours 42 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
119.00 0.00 (0.00%)
After hours: 05:50PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALV240419C001100002024-03-08 2:08PM EDT110.008.879.3012.400.00-21551.82%
ALV240419C001150002024-03-18 2:31PM EDT115.006.315.806.40-0.54-7.88%24129.61%
ALV240419C001200002024-03-13 9:47AM EDT120.004.702.655.000.00-424738.88%
ALV240419C001250002024-03-18 11:39AM EDT125.001.511.001.30-0.26-14.69%26924.40%
ALV240419C001300002024-03-18 11:35AM EDT130.000.500.250.55-0.38-43.18%10925.39%
ALV240419C001350002024-03-18 1:26PM EDT135.000.100.050.45-0.11-52.38%111130.98%
ALV240419C001550002024-02-26 2:25PM EDT155.000.050.000.500.00-2255.32%
ALV240419C001600002024-02-21 3:03PM EDT160.000.150.000.750.00--157.08%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALV240419P000550002024-02-23 11:53AM EDT55.000.050.000.750.00-23138.28%
ALV240419P000600002024-02-23 11:50AM EDT60.000.050.000.750.00-137124.22%
ALV240419P000650002024-02-21 3:38PM EDT65.000.200.000.250.00--393.75%
ALV240419P000950002024-02-23 4:09PM EDT95.000.550.000.500.00-3351.51%
ALV240419P001000002024-02-29 3:08PM EDT100.000.500.100.300.00-505137.40%
ALV240419P001050002024-02-29 3:08PM EDT105.001.000.150.650.00-111135.18%
ALV240419P001100002024-03-18 1:38PM EDT110.000.560.552.65-1.24-68.89%14845.36%
ALV240419P001150002024-03-18 11:39AM EDT115.001.411.302.00+0.06+4.44%2926.48%
ALV240419P001200002024-03-14 2:13PM EDT120.002.403.203.700.00--622.50%
ALV240419P001250002024-03-18 3:23PM EDT125.006.504.807.00+1.90+41.30%31021.70%