NYSE - Delayed Quote USD

Alcon Inc. (ALC)

88.83 -0.23 (-0.26%)
At close: May 17 at 4:00 PM EDT
88.70 -0.13 (-0.15%)
After hours: May 17 at 4:50 PM EDT

Calls

In The Money

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 9.60 14.40 0.00 0.00% 2 28 72.24%
ALC240621C00080000 5/14/2024 2:18 PM 80 9.00 7.10 11.90 0.00 0.00% 1 60 63.06%
ALC240621C00082500 5/14/2024 1:34 PM 82.5 6.20 4.80 9.50 0.00 0.00% 1 9 54.83%
ALC240621C00085000 5/16/2024 5:26 PM 85 5.35 2.80 7.50 0.00 0.00% 6 27 50.05%
ALC240621C00087500 5/17/2024 6:08 PM 87.5 2.65 2.75 5.50 -0.54 -16.93% 14 53 44.15%
ALC240621C00090000 5/17/2024 6:14 PM 90 1.25 1.35 1.50 -0.61 -32.80% 34 144 18.38%

Puts

In The Money

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 1.95 0.00 0.00% 1 11 81.15%
ALC240621P00072500 4/30/2024 3:13 PM 72.5 1.00 0.00 1.15 0.00 0.00% 60 62 50.59%
ALC240621P00075000 5/2/2024 2:16 PM 75 1.50 0.00 2.00 0.00 0.00% 7 9 52.15%
ALC240621P00077500 5/13/2024 3:41 PM 77.5 1.06 0.00 0.85 0.00 0.00% 21 38 42.55%
ALC240621P00080000 5/15/2024 2:44 PM 80 0.15 0.10 0.25 0.00 0.00% 5 202 24.61%
ALC240621P00082500 5/17/2024 3:12 PM 82.5 0.30 0.20 0.35 0.05 20.00% 15 40 20.90%
ALC240621P00085000 5/15/2024 2:40 PM 85 0.60 0.40 0.65 0.00 0.00% 7 67 18.73%

Related Tickers

COO The Cooper Companies, Inc.
97.31
-0.60%
 
BLCO Bausch + Lomb Corporation
14.65
-3.87%
 
RMD ResMed Inc.
218.57
-0.64%
 
WST West Pharmaceutical Services, Inc.
355.64
+0.43%
 
BDX Becton, Dickinson and Company
236.30
-0.14%
 
STVN Stevanato Group S.p.A.
20.71
-0.96%
 
BAX Baxter International Inc.
35.25
+0.23%
 
STAA STAAR Surgical Company
42.70
+0.19%
 
HOLX Hologic, Inc.
75.02
+0.09%
 
BLFS BioLife Solutions, Inc.
21.96
-0.05%