Singapore markets open in 8 hours 48 minutes

Autoliv, Inc. (ALV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
128.57+2.84 (+2.26%)
As of 12:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 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%
ALV240621C001000002024-02-12 3:29PM EDT100.0013.3021.5026.000.00-110.00%
ALV240621C001050002024-04-15 10:49AM EDT105.0012.6616.0020.800.00-10100.00%
ALV240621C001100002024-05-28 9:30AM EDT110.0017.4016.5021.00+0.90+5.45%11870.53%
ALV240621C001150002024-05-20 10:51AM EDT115.0011.1011.5016.000.00-2857.47%
ALV240621C001200002024-05-28 9:34AM EDT120.009.378.1011.00+2.62+38.81%26344.14%
ALV240621C001250002024-05-28 9:52AM EDT125.005.505.105.60+2.00+57.14%614026.69%
ALV240621C001300002024-05-28 9:38AM EDT130.001.772.102.60+0.32+22.07%111424.20%
ALV240621C001350002024-05-23 2:56PM EDT135.000.200.701.200.00-515225.59%
ALV240621C001400002024-05-20 11:48AM EDT140.000.150.202.000.00-132843.42%
ALV240621C001450002024-03-07 10:30AM EDT145.000.600.304.500.00-2256.82%
ALV240621C001800002024-05-16 1:12PM EDT180.000.050.000.200.00-51357.42%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALV240621P000700002024-01-26 1:20PM EDT70.000.500.000.750.00-120124.81%
ALV240621P000750002024-01-09 10:51AM EDT75.000.700.001.200.00-22122.66%
ALV240621P000850002024-01-17 11:59AM EDT85.002.050.251.000.00-3398.83%
ALV240621P000900002024-01-17 12:42PM EDT90.003.000.851.350.00-11613599.71%
ALV240621P000950002024-01-29 1:46PM EDT95.002.400.951.550.00-12590.63%
ALV240621P001000002024-05-03 12:17PM EDT100.000.340.004.700.00-202295.85%
ALV240621P001050002024-05-16 1:21PM EDT105.000.150.004.400.00-19480.66%
ALV240621P001100002024-05-03 2:29PM EDT110.000.750.000.600.00-129844.92%
ALV240621P001150002024-05-17 3:12PM EDT115.000.580.100.800.00-13338.09%
ALV240621P001200002024-05-24 11:25AM EDT120.000.950.400.600.00-16224.88%
ALV240621P001250002024-05-24 1:50PM EDT125.002.301.201.800.00-82324.79%