ALV - Autoliv, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV230616C00050000 | 2023-06-02 1:27PM EDT | 50.00 | 35.10 | 33.90 | 36.60 | 0.00 | - | 2 | 2 | 142.58% |
| ALV230616C00080000 | 2023-06-01 2:40PM EDT | 80.00 | 3.50 | 5.20 | 7.00 | 0.00 | - | 10 | 14 | 68.02% |
| ALV230616C00085000 | 2023-06-05 11:45AM EDT | 85.00 | 2.40 | 2.05 | 2.40 | -0.10 | -4.00% | 9 | 82 | 39.36% |
| ALV230616C00090000 | 2023-06-02 2:50PM EDT | 90.00 | 0.37 | 0.10 | 0.70 | 0.00 | - | 8 | 139 | 39.21% |
| ALV230616C00095000 | 2023-06-02 1:27PM EDT | 95.00 | 0.10 | 0.10 | 0.55 | 0.00 | - | 3 | 42 | 55.37% |
| ALV230616C00100000 | 2023-05-19 2:36PM EDT | 100.00 | 0.05 | 0.10 | 0.15 | 0.00 | - | 4 | 105 | 51.95% |
| ALV230616C00105000 | 2023-04-21 9:30AM EDT | 105.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 158 | 59.38% |
| ALV230616C00110000 | 2023-04-25 3:17PM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 390 | 60.55% |
| ALV230616C00115000 | 2022-11-22 11:37AM EDT | 115.00 | 1.95 | 0.00 | 2.30 | 0.00 | - | - | 1 | 136.91% |
| ALV230616C00120000 | 2022-11-22 11:38AM EDT | 120.00 | 1.25 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 154.20% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV230616P00040000 | 2023-01-06 4:08PM EDT | 40.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 383.59% |
| ALV230616P00055000 | 2022-12-05 4:26PM EDT | 55.00 | 1.25 | 0.25 | 4.50 | 0.00 | - | - | 1 | 248.97% |
| ALV230616P00060000 | 2023-05-30 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 114.84% |
| ALV230616P00065000 | 2023-04-20 12:00PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 102.73% |
| ALV230616P00070000 | 2023-05-25 3:28PM EDT | 70.00 | 0.36 | 0.00 | 0.65 | 0.00 | - | 2 | 5 | 76.95% |
| ALV230616P00075000 | 2023-05-25 3:28PM EDT | 75.00 | 0.65 | 0.10 | 0.50 | 0.00 | - | 3 | 24 | 53.91% |
| ALV230616P00080000 | 2023-05-30 2:24PM EDT | 80.00 | 1.25 | 0.15 | 0.65 | 0.00 | - | 1 | 13 | 41.94% |
| ALV230616P00085000 | 2023-06-05 12:21PM EDT | 85.00 | 1.25 | 1.60 | 1.95 | -0.85 | -40.48% | 219 | 25 | 34.45% |
| ALV230616P00090000 | 2023-05-24 12:00PM EDT | 90.00 | 8.16 | 4.60 | 5.40 | 0.00 | - | 1 | 43 | 35.89% |
| ALV230616P00095000 | 2023-03-01 3:55PM EDT | 95.00 | 6.50 | 5.80 | 6.00 | 0.00 | - | 6 | 7 | 0.00% |
| ALV230616P00100000 | 2023-04-03 3:59PM EDT | 100.00 | 9.20 | 14.70 | 17.20 | 0.00 | - | 3 | 51 | 89.31% |
© 2023 Yahoo. All rights reserved.