Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.45 +41.30 (+0.51%) Bitcoin USD
58,939.22 +1,017.62 (+1.76%) CMC Crypto 200
1,277.92 +0.94 (+0.07%)
Autoliv, Inc. (ALV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV241115C00060000 | 2024-03-12 9:56AM EDT | 60.00 | 60.70 | 56.20 | 60.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALV241115C00075000 | 2024-03-20 1:31PM EDT | 75.00 | 48.80 | 39.00 | 43.80 | 0.00 | - | 1 | 2 | 0.00% |
| ALV241115C00080000 | 2024-03-12 9:56AM EDT | 80.00 | 42.10 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 29.10% |
| ALV241115C00090000 | 2024-03-28 1:00PM EDT | 90.00 | 34.20 | 32.50 | 37.20 | 0.00 | - | 2 | 7 | 54.57% |
| ALV241115C00095000 | 2023-12-05 1:53PM EDT | 95.00 | 16.56 | 17.20 | 19.60 | 0.00 | - | 1 | 1 | 0.00% |
| ALV241115C00100000 | 2024-04-18 2:30PM EDT | 100.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALV241115C00105000 | 2024-03-14 11:00AM EDT | 105.00 | 22.50 | 16.20 | 19.70 | 0.00 | - | 3 | 5 | 26.81% |
| ALV241115C00110000 | 2024-04-02 10:59AM EDT | 110.00 | 15.68 | 17.00 | 18.90 | 0.00 | - | 3 | 2 | 35.73% |
| ALV241115C00115000 | 2024-04-30 11:29AM EDT | 115.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALV241115C00120000 | 2024-03-11 9:35AM EDT | 120.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| ALV241115C00125000 | 2024-03-11 9:43AM EDT | 125.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 12 | 3 | 0.78% |
| ALV241115C00140000 | 2023-07-24 12:47PM EDT | 140.00 | 2.90 | 0.55 | 4.00 | 0.00 | - | - | 1 | 28.06% |
| ALV241115C00170000 | 2024-03-01 10:30AM EDT | 170.00 | 1.10 | 0.15 | 4.80 | 0.00 | - | 10 | 10 | 48.60% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV241115P00050000 | 2023-11-16 1:02PM EDT | 50.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | - | 1 | 94.97% |
| ALV241115P00055000 | 2023-10-19 3:03PM EDT | 55.00 | 1.25 | 0.15 | 1.20 | 0.00 | - | - | 2 | 63.48% |
| ALV241115P00060000 | 2023-11-13 10:30AM EDT | 60.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 5 | 6 | 78.15% |
| ALV241115P00070000 | 2023-12-05 12:14PM EDT | 70.00 | 1.55 | 1.20 | 2.55 | 0.00 | - | 1 | 3 | 58.97% |
| ALV241115P00075000 | 2024-02-15 10:31AM EDT | 75.00 | 1.35 | 0.00 | 2.80 | 0.00 | - | 1 | 5 | 59.70% |
| ALV241115P00085000 | 2023-11-15 12:36PM EDT | 85.00 | 4.30 | 3.50 | 5.50 | 0.00 | - | 3 | 0 | 56.76% |
| ALV241115P00090000 | 2024-01-17 12:39PM EDT | 90.00 | 5.20 | 2.15 | 3.70 | 0.00 | - | 16 | 87 | 46.73% |
| ALV241115P00095000 | 2024-04-11 10:29AM EDT | 95.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 6.25% |
| ALV241115P00100000 | 2024-01-26 11:01AM EDT | 100.00 | 7.15 | 4.10 | 6.20 | 0.00 | - | 2 | 5 | 45.22% |
| ALV241115P00105000 | 2024-03-27 10:15AM EDT | 105.00 | 4.27 | 2.45 | 4.80 | 0.00 | - | 3 | 3 | 34.05% |
| ALV241115P00115000 | 2024-03-27 10:15AM EDT | 115.00 | 7.25 | 5.00 | 7.80 | 0.00 | - | 3 | 3 | 31.39% |
| ALV241115P00120000 | 2024-04-18 10:12AM EDT | 120.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.39% |
© 2024 Yahoo. All rights reserved.