NYSE - Delayed Quote USD

Autoliv, Inc. (ALV)

121.38 -0.42 (-0.34%)
At close: May 3 at 4:00 PM EDT
121.65 +0.27 (+0.22%)
Pre-Market: 7:05 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALV240517C00115000 4/30/2024 3:23 PM 115 7.00 0.00 0.00 0.00 0.00% 1 5 0.00%
ALV240517C00120000 5/3/2024 7:24 PM 120 2.90 0.00 0.00 0.00 0.00% 12 32 0.00%
ALV240517C00125000 4/30/2024 5:29 PM 125 1.10 0.00 0.00 0.00 0.00% 4 35 3.13%
ALV240517C00130000 5/1/2024 4:41 PM 130 0.35 0.00 0.00 0.00 0.00% 1 209 12.50%
ALV240517C00135000 5/2/2024 4:04 PM 135 0.30 0.00 0.00 0.00 0.00% 1 113 12.50%
ALV240517C00140000 3/22/2024 2:32 PM 140 0.70 0.00 1.40 0.00 0.00% 4 4 61.72%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALV240517P00100000 4/25/2024 6:25 PM 100 0.35 0.00 0.00 0.00 0.00% 5 10 25.00%
ALV240517P00105000 4/19/2024 7:20 PM 105 1.10 0.00 0.00 0.00 0.00% 10 17 25.00%
ALV240517P00110000 4/26/2024 3:37 PM 110 0.30 0.00 0.00 0.00 0.00% 1 18 12.50%
ALV240517P00115000 4/26/2024 1:33 PM 115 0.65 0.00 0.00 0.00 0.00% 1 26 6.25%
ALV240517P00120000 5/3/2024 5:22 PM 120 1.25 0.00 0.00 0.00 0.00% 11 23 1.56%
ALV240517P00125000 4/26/2024 3:11 PM 125 5.40 0.00 0.00 0.00 0.00% 10 7 0.00%
ALV240517P00130000 4/26/2024 2:08 PM 130 7.50 0.00 0.00 0.00 0.00% 6 4 0.00%

Related Tickers

VC Visteon Corporation
114.72
-0.49%
 
GNTX Gentex Corporation
34.13
0.00%
 
DORM Dorman Products, Inc.
90.95
+0.24%
 
ALSN Allison Transmission Holdings, Inc.
74.06
-0.80%
 
MNRO Monro, Inc.
26.99
+0.19%
 
LEA Lear Corporation
127.15
+0.43%
 
THRM Gentherm Incorporated
51.23
-0.50%
 
AXL American Axle & Manufacturing Holdings, Inc.
7.49
+2.32%
 
ADNT Adient plc
27.41
-9.30%
 
SMP Standard Motor Products, Inc.
32.35
+0.56%