Canada markets open in 30 minutes

Autoliv, Inc. (ALV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
129.11+3.38 (+2.69%)
At close: 04:00PM EDT
128.19 -0.92 (-0.71%)
Pre-Market: 08:42AM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALV240621C000750002024-01-03 10:36AM EDT75.0034.0434.1039.000.00-100.00%
ALV240621C000800002023-12-11 11:23AM EDT80.0024.6323.6028.500.00-100.00%
ALV240621C000900002023-11-30 12:35PM EDT90.0018.7922.8024.400.00--10.00%
ALV240621C001000002024-05-28 3:51PM EDT100.0029.500.000.000.00-110.00%
ALV240621C001050002024-04-15 10:49AM EDT105.0012.6616.0020.800.00-10100.00%
ALV240621C001100002024-05-28 9:30AM EDT110.0017.400.000.000.00-1180.00%
ALV240621C001150002024-05-20 10:51AM EDT115.0011.100.000.000.00-280.00%
ALV240621C001200002024-05-28 9:34AM EDT120.009.370.000.000.00-2610.00%
ALV240621C001250002024-05-28 9:52AM EDT125.005.500.000.000.00-61400.00%
ALV240621C001300002024-05-28 1:05PM EDT130.002.420.000.000.00-31150.78%
ALV240621C001350002024-05-28 12:05PM EDT135.000.810.000.000.00-21543.13%
ALV240621C001400002024-05-20 11:48AM EDT140.000.150.000.000.00-13286.25%
ALV240621C001450002024-03-07 10:30AM EDT145.000.600.304.500.00-2256.75%
ALV240621C001800002024-05-16 1:12PM EDT180.000.050.000.000.00-51325.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALV240621P000700002024-01-26 1:20PM EDT70.000.500.000.750.00-120128.13%
ALV240621P000750002024-01-09 10:51AM EDT75.000.700.001.200.00-22125.88%
ALV240621P000850002024-01-17 11:59AM EDT85.002.050.251.000.00-33101.66%
ALV240621P000900002024-01-17 12:42PM EDT90.003.000.851.350.00-116135102.59%
ALV240621P000950002024-01-29 1:46PM EDT95.002.400.951.550.00-12593.36%
ALV240621P001000002024-05-03 12:17PM EDT100.000.340.000.000.00-202225.00%
ALV240621P001050002024-05-16 1:21PM EDT105.000.150.000.000.00-19412.50%
ALV240621P001100002024-05-03 2:29PM EDT110.000.750.000.000.00-129812.50%
ALV240621P001150002024-05-17 3:12PM EDT115.000.580.000.000.00-13312.50%
ALV240621P001200002024-05-24 11:25AM EDT120.000.950.000.000.00-1626.25%
ALV240621P001250002024-05-28 2:30PM EDT125.001.300.000.000.00-2253.13%