NYSE - Nasdaq Real Time Price • USD
Alcon Inc. (ALC)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240621C00077500 | 4/29/2024 2:24 PM | 77.5 | 4.10 | 7.70 | 12.10 | 0.00 | 0.00% | 2 | 28 | 46.63% |
| ALC240621C00080000 | 5/28/2024 1:59 PM | 80 | 9.50 | 7.20 | 9.70 | 0.00 | 0.00% | 1 | 59 | 40.97% |
| ALC240621C00082500 | 5/14/2024 1:34 PM | 82.5 | 6.20 | 5.50 | 9.50 | 0.00 | 0.00% | 1 | 9 | 67.92% |
| ALC240621C00085000 | 5/29/2024 4:02 PM | 85 | 3.66 | 2.70 | 5.70 | 0.00 | 0.00% | 6 | 21 | 38.70% |
| ALC240621C00087500 | 5/30/2024 3:44 PM | 87.5 | 2.30 | 2.60 | 2.75 | 0.00 | 0.00% | 3 | 81 | 21.53% |
| ALC240621C00090000 | 5/30/2024 3:27 PM | 90 | 1.20 | 1.10 | 1.30 | 0.10 | 9.09% | 16 | 229 | 19.83% |
| ALC240621C00092500 | 5/31/2024 6:00 PM | 92.5 | 0.45 | 0.35 | 1.50 | 0.10 | 28.57% | 1 | 501 | 33.11% |
| ALC240621C00095000 | 5/31/2024 7:01 PM | 95 | 0.15 | 0.15 | 2.25 | -0.30 | -66.67% | 15 | 178 | 52.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240621P00065000 | 5/13/2024 3:40 PM | 65 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 11 | 140.82% |
| ALC240621P00072500 | 4/30/2024 3:13 PM | 72.5 | 1.00 | 0.00 | 2.00 | 0.00 | 0.00% | 60 | 62 | 77.49% |
| ALC240621P00075000 | 5/2/2024 2:16 PM | 75 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 9 | 94.95% |
| ALC240621P00077500 | 5/13/2024 3:41 PM | 77.5 | 1.06 | 0.00 | 2.90 | 0.00 | 0.00% | 21 | 38 | 67.68% |
| ALC240621P00080000 | 5/15/2024 2:44 PM | 80 | 0.15 | 0.00 | 0.80 | 0.00 | 0.00% | 5 | 202 | 45.87% |
| ALC240621P00082500 | 5/17/2024 3:12 PM | 82.5 | 0.30 | 0.10 | 0.25 | 0.00 | 0.00% | 15 | 37 | 25.29% |
| ALC240621P00085000 | 5/30/2024 5:43 PM | 85 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 29 | 94 | 21.78% |
| ALC240621P00087500 | 5/31/2024 7:47 PM | 87.5 | 0.80 | 0.70 | 0.85 | -0.15 | -15.79% | 4 | 115 | 18.09% |
| ALC240621P00090000 | 5/31/2024 5:00 PM | 90 | 2.00 | 1.75 | 1.90 | -0.20 | -9.09% | 17 | 201 | 16.60% |
| ALC240621P00092500 | 5/24/2024 1:57 PM | 92.5 | 3.40 | 1.20 | 5.80 | 0.00 | 0.00% | 1 | 1 | 44.73% |
Related Tickers
BLCO Bausch + Lomb Corporation
15.34
-0.32%
HOLX Hologic, Inc.
73.78
+1.65%
TFX Teleflex Incorporated
209.07
+1.18%
WST West Pharmaceutical Services, Inc.
331.41
+0.70%
COO The Cooper Companies, Inc.
94.31
+4.52%
ATR AptarGroup, Inc.
147.69
+1.06%
XRAY DENTSPLY SIRONA Inc.
28.01
+0.94%
ANIK Anika Therapeutics, Inc.
25.65
-0.23%
HAE Haemonetics Corporation
84.08
-0.67%
BDX Becton, Dickinson and Company
231.97
+2.29%