Singapore markets close in 7 hours 34 minutes

Autoliv, Inc. (ALV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.32+0.28 (+0.27%)
At close: 04:00PM EST
104.46 -0.86 (-0.82%)
After hours: 04:04PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALV231215C000600002023-07-05 9:27AM EST60.0026.2039.0043.000.00--50.00%
ALV231215C000700002023-07-12 9:09AM EST70.0024.0023.8028.000.00--50.00%
ALV231215C000750002023-08-03 10:55AM EST75.0027.8023.0025.300.00-100.00%
ALV231215C000800002023-12-04 10:01AM EST80.0025.8023.4028.00+0.70+2.79%3799.80%
ALV231215C000850002023-10-18 9:44AM EST85.0010.4014.0018.900.00-120.00%
ALV231215C000900002023-12-04 12:51PM EST90.0015.7413.2018.00+2.24+16.59%12059.47%
ALV231215C000950002023-12-04 3:25PM EST95.0010.408.6013.00+1.10+11.83%21995.26%
ALV231215C001000002023-11-29 9:35AM EST100.004.305.606.000.00-122934.96%
ALV231215C001050002023-12-04 12:18PM EST105.002.031.902.10+0.18+9.73%419126.59%
ALV231215C001100002023-12-04 12:06PM EST110.000.300.250.40+0.03+11.11%1037825.27%
ALV231215C001150002023-11-20 2:18PM EST115.000.100.000.250.00-283636.04%
ALV231215C001200002023-11-20 2:17PM EST120.000.100.000.050.00-589536.33%
ALV231215C001250002023-08-01 2:03PM EST125.000.600.100.400.00-1160.06%
ALV231215C001300002023-08-03 8:37AM EST130.000.750.050.350.00-23167.68%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALV231215P000550002023-04-25 12:45PM EST55.000.800.501.200.00-4040243.36%
ALV231215P000700002023-10-24 8:35AM EST70.000.200.000.150.00-3971106.64%
ALV231215P000750002023-10-16 8:30AM EST75.000.400.000.200.00-304294.14%
ALV231215P000800002023-11-15 1:44PM EST80.000.100.001.450.00-25115.87%
ALV231215P000850002023-11-06 10:44AM EST85.000.500.000.150.00-17760.55%
ALV231215P000900002023-11-30 9:30AM EST90.000.090.000.150.00-225552.34%
ALV231215P000950002023-12-01 1:20PM EST95.000.170.000.200.00-107439.55%
ALV231215P001000002023-12-04 12:36PM EST100.000.300.150.40-0.11-26.83%1214228.86%
ALV231215P001050002023-12-04 3:08PM EST105.001.501.401.65-0.27-15.25%14324.81%
ALV231215P001100002023-11-24 12:35PM EST110.0010.404.005.000.00-1123.44%