Singapore markets close in 7 hours 34 minutes
Straits Times Index
3,088.96 +4.88 (+0.16%) Nikkei
32,859.45 -371.82 (-1.12%) Hang Seng
16,646.05 0.00 (0.00%) FTSE 100
7,512.96 -16.39 (-0.22%) Bitcoin USD
41,687.81 +1,091.05 (+2.69%) CMC Crypto 200
858.87 +0.16 (+0.02%)
Autoliv, Inc. (ALV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV231215C00060000 | 2023-07-05 9:27AM EST | 60.00 | 26.20 | 39.00 | 43.00 | 0.00 | - | - | 5 | 0.00% |
| ALV231215C00070000 | 2023-07-12 9:09AM EST | 70.00 | 24.00 | 23.80 | 28.00 | 0.00 | - | - | 5 | 0.00% |
| ALV231215C00075000 | 2023-08-03 10:55AM EST | 75.00 | 27.80 | 23.00 | 25.30 | 0.00 | - | 1 | 0 | 0.00% |
| ALV231215C00080000 | 2023-12-04 10:01AM EST | 80.00 | 25.80 | 23.40 | 28.00 | +0.70 | +2.79% | 3 | 7 | 99.80% |
| ALV231215C00085000 | 2023-10-18 9:44AM EST | 85.00 | 10.40 | 14.00 | 18.90 | 0.00 | - | 1 | 2 | 0.00% |
| ALV231215C00090000 | 2023-12-04 12:51PM EST | 90.00 | 15.74 | 13.20 | 18.00 | +2.24 | +16.59% | 1 | 20 | 59.47% |
| ALV231215C00095000 | 2023-12-04 3:25PM EST | 95.00 | 10.40 | 8.60 | 13.00 | +1.10 | +11.83% | 2 | 19 | 95.26% |
| ALV231215C00100000 | 2023-11-29 9:35AM EST | 100.00 | 4.30 | 5.60 | 6.00 | 0.00 | - | 1 | 229 | 34.96% |
| ALV231215C00105000 | 2023-12-04 12:18PM EST | 105.00 | 2.03 | 1.90 | 2.10 | +0.18 | +9.73% | 4 | 191 | 26.59% |
| ALV231215C00110000 | 2023-12-04 12:06PM EST | 110.00 | 0.30 | 0.25 | 0.40 | +0.03 | +11.11% | 10 | 378 | 25.27% |
| ALV231215C00115000 | 2023-11-20 2:18PM EST | 115.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 28 | 36 | 36.04% |
| ALV231215C00120000 | 2023-11-20 2:17PM EST | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 58 | 95 | 36.33% |
| ALV231215C00125000 | 2023-08-01 2:03PM EST | 125.00 | 0.60 | 0.10 | 0.40 | 0.00 | - | 1 | 1 | 60.06% |
| ALV231215C00130000 | 2023-08-03 8:37AM EST | 130.00 | 0.75 | 0.05 | 0.35 | 0.00 | - | 2 | 31 | 67.68% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV231215P00055000 | 2023-04-25 12:45PM EST | 55.00 | 0.80 | 0.50 | 1.20 | 0.00 | - | 40 | 40 | 243.36% |
| ALV231215P00070000 | 2023-10-24 8:35AM EST | 70.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 971 | 106.64% |
| ALV231215P00075000 | 2023-10-16 8:30AM EST | 75.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 30 | 42 | 94.14% |
| ALV231215P00080000 | 2023-11-15 1:44PM EST | 80.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 2 | 5 | 115.87% |
| ALV231215P00085000 | 2023-11-06 10:44AM EST | 85.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 77 | 60.55% |
| ALV231215P00090000 | 2023-11-30 9:30AM EST | 90.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 255 | 52.34% |
| ALV231215P00095000 | 2023-12-01 1:20PM EST | 95.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 10 | 74 | 39.55% |
| ALV231215P00100000 | 2023-12-04 12:36PM EST | 100.00 | 0.30 | 0.15 | 0.40 | -0.11 | -26.83% | 12 | 142 | 28.86% |
| ALV231215P00105000 | 2023-12-04 3:08PM EST | 105.00 | 1.50 | 1.40 | 1.65 | -0.27 | -15.25% | 1 | 43 | 24.81% |
| ALV231215P00110000 | 2023-11-24 12:35PM EST | 110.00 | 10.40 | 4.00 | 5.00 | 0.00 | - | 1 | 1 | 23.44% |
© 2023 Yahoo. All rights reserved.