Autoliv, Inc. (ALV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240517C00115000 | 2024-04-25 3:24PM EDT | 115.00 | 7.00 | 5.40 | 8.40 | +2.60 | +59.09% | 1 | 5 | 56.30% |
| ALV240517C00120000 | 2024-04-30 1:26PM EDT | 120.00 | 2.95 | 2.30 | 2.75 | -1.45 | -32.95% | 20 | 11 | 27.65% |
| ALV240517C00125000 | 2024-04-30 1:29PM EDT | 125.00 | 1.10 | 0.80 | 1.25 | -0.80 | -42.11% | 4 | 34 | 30.40% |
| ALV240517C00130000 | 2024-04-29 2:49PM EDT | 130.00 | 0.35 | 0.10 | 1.10 | 0.00 | - | 3 | 209 | 41.58% |
| ALV240517C00135000 | 2024-04-23 10:33AM EDT | 135.00 | 0.30 | 0.10 | 5.00 | 0.00 | - | 9 | 114 | 72.58% |
| ALV240517C00140000 | 2024-03-22 10:32AM EDT | 140.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 4 | 4 | 55.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240517P00100000 | 2024-04-25 2:25PM EDT | 100.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 5 | 10 | 52.78% |
| ALV240517P00105000 | 2024-04-19 3:20PM EDT | 105.00 | 1.10 | 0.00 | 1.70 | 0.00 | - | 10 | 17 | 54.15% |
| ALV240517P00110000 | 2024-04-26 11:37AM EDT | 110.00 | 0.30 | 0.15 | 0.85 | 0.00 | - | 1 | 18 | 40.09% |
| ALV240517P00115000 | 2024-04-26 9:33AM EDT | 115.00 | 0.65 | 0.70 | 1.85 | 0.00 | - | 1 | 26 | 37.33% |
| ALV240517P00120000 | 2024-04-30 12:22PM EDT | 120.00 | 2.05 | 1.20 | 2.95 | -3.55 | -63.39% | 12 | 3 | 27.56% |
| ALV240517P00125000 | 2024-04-26 11:11AM EDT | 125.00 | 5.40 | 4.60 | 6.40 | 0.00 | - | 10 | 7 | 29.71% |
| ALV240517P00130000 | 2024-04-26 10:08AM EDT | 130.00 | 7.50 | 7.80 | 12.00 | 0.00 | - | 6 | 4 | 50.61% |
© 2024 Yahoo. All rights reserved.