NYSE - Delayed Quote • USD
Autoliv, Inc. (ALV)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240621C00075000 | 1/3/2024 2:36 PM | 75 | 34.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALV240621C00080000 | 12/11/2023 3:23 PM | 80 | 24.63 | 24.10 | 28.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALV240621C00090000 | 11/30/2023 4:35 PM | 90 | 18.79 | 22.80 | 24.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| ALV240621C00100000 | 2/12/2024 7:29 PM | 100 | 13.30 | 21.50 | 26.00 | 0.00 | 0.00% | 1 | 1 | 55.57% |
| ALV240621C00105000 | 4/15/2024 2:49 PM | 105 | 12.66 | 16.00 | 20.80 | 0.00 | 0.00% | 10 | 10 | 42.82% |
| ALV240621C00110000 | 5/16/2024 2:30 PM | 110 | 17.00 | 13.20 | 18.00 | 0.00 | 0.00% | 1 | 28 | 58.06% |
| ALV240621C00115000 | 5/13/2024 5:09 PM | 115 | 9.00 | 9.00 | 13.00 | 0.00 | 0.00% | 1 | 10 | 46.01% |
| ALV240621C00120000 | 5/16/2024 3:00 PM | 120 | 8.00 | 5.30 | 7.10 | 0.00 | 0.00% | 1 | 68 | 26.71% |
| ALV240621C00125000 | 5/17/2024 7:42 PM | 125 | 3.40 | 3.00 | 3.40 | -0.41 | -10.76% | 10 | 115 | 21.73% |
| ALV240621C00130000 | 5/9/2024 4:13 PM | 130 | 1.67 | 1.20 | 2.00 | 0.00 | 0.00% | 1 | 119 | 25.44% |
| ALV240621C00135000 | 5/9/2024 4:22 PM | 135 | 0.71 | 0.45 | 1.15 | 0.00 | 0.00% | 4 | 141 | 28.00% |
| ALV240621C00140000 | 5/7/2024 6:10 PM | 140 | 0.47 | 0.15 | 2.00 | 0.00 | 0.00% | 2 | 15 | 43.90% |
| ALV240621C00145000 | 3/7/2024 2:30 PM | 145 | 0.60 | 0.30 | 4.50 | 0.00 | 0.00% | 2 | 2 | 55.27% |
| ALV240621C00180000 | 5/16/2024 5:12 PM | 180 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 13 | 52.73% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240621P00070000 | 1/26/2024 5:20 PM | 70 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 20 | 103.32% |
| ALV240621P00075000 | 1/9/2024 2:51 PM | 75 | 0.70 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 2 | 101.22% |
| ALV240621P00085000 | 1/17/2024 3:59 PM | 85 | 2.05 | 0.25 | 1.00 | 0.00 | 0.00% | 3 | 3 | 80.62% |
| ALV240621P00090000 | 1/17/2024 4:42 PM | 90 | 3.00 | 0.85 | 1.35 | 0.00 | 0.00% | 116 | 135 | 80.93% |
| ALV240621P00095000 | 1/29/2024 5:46 PM | 95 | 2.40 | 0.95 | 1.55 | 0.00 | 0.00% | 1 | 25 | 72.93% |
| ALV240621P00100000 | 5/3/2024 4:17 PM | 100 | 0.34 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 22 | 77.32% |
| ALV240621P00105000 | 5/16/2024 5:21 PM | 105 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 94 | 65.67% |
| ALV240621P00110000 | 5/3/2024 6:29 PM | 110 | 0.75 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 298 | 45.02% |
| ALV240621P00115000 | 5/17/2024 7:12 PM | 115 | 0.58 | 0.30 | 0.70 | -1.47 | -71.71% | 1 | 32 | 26.07% |
| ALV240621P00120000 | 5/16/2024 7:45 PM | 120 | 1.05 | 1.15 | 2.50 | 0.00 | 0.00% | 1 | 65 | 31.08% |
| ALV240621P00125000 | 5/16/2024 2:47 PM | 125 | 2.30 | 1.95 | 4.20 | 0.00 | 0.00% | 4 | 19 | 28.17% |
Related Tickers
LEA Lear Corporation
130.68
-0.39%
ALSN Allison Transmission Holdings, Inc.
75.14
+0.08%
AXL American Axle & Manufacturing Holdings, Inc.
7.95
+0.63%
ADNT Adient plc
29.12
-1.75%
GNTX Gentex Corporation
34.65
+0.09%
DORM Dorman Products, Inc.
91.33
-0.90%
BWA BorgWarner Inc.
37.09
-1.44%
APTV Aptiv PLC
82.11
-0.22%
LKQ LKQ Corporation
44.67
+1.18%
DAN Dana Incorporated
14.03
-0.64%