NYSE - Delayed Quote • USD
Alcon Inc. (ALC)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240517C00037500 | 11/27/2023 4:45 PM | 37.5 | 37.00 | 38.60 | 43.40 | 0.00 | 0.00% | 1 | 12 | 206.93% |
| ALC240517C00040000 | 11/27/2023 7:06 PM | 40 | 34.70 | 36.50 | 40.90 | 0.00 | 0.00% | 1 | 7 | 191.89% |
| ALC240517C00042500 | 11/3/2023 4:42 PM | 42.5 | 33.70 | 32.00 | 36.50 | 0.00 | 0.00% | 5 | 7 | 0.00% |
| ALC240517C00067500 | 2/8/2024 3:42 PM | 67.5 | 10.40 | 18.20 | 23.00 | 0.00 | 0.00% | - | 59 | 171.12% |
| ALC240517C00070000 | 2/8/2024 4:38 PM | 70 | 8.50 | 15.80 | 20.50 | 0.00 | 0.00% | 15 | 10 | 156.49% |
| ALC240517C00072500 | 1/11/2024 8:01 PM | 72.5 | 10.10 | 7.00 | 10.00 | 0.00 | 0.00% | 2 | 2 | 69.29% |
| ALC240517C00075000 | 3/11/2024 4:29 PM | 75 | 14.00 | 5.60 | 9.90 | 0.00 | 0.00% | 1 | 67 | 60.50% |
| ALC240517C00077500 | 4/18/2024 4:05 PM | 77.5 | 3.50 | 3.70 | 5.60 | 0.00 | 0.00% | 22 | 83 | 51.93% |
| ALC240517C00080000 | 4/19/2024 4:18 PM | 80 | 2.30 | 2.20 | 2.50 | 0.30 | 15.00% | 16 | 151 | 30.86% |
| ALC240517C00082500 | 4/19/2024 7:04 PM | 82.5 | 1.25 | 1.20 | 1.45 | 0.19 | 17.92% | 99 | 217 | 29.83% |
| ALC240517C00085000 | 4/19/2024 2:33 PM | 85 | 0.60 | 0.60 | 0.75 | 0.00 | 0.00% | 38 | 262 | 28.86% |
| ALC240517C00087500 | 4/19/2024 6:09 PM | 87.5 | 0.32 | 0.25 | 0.40 | -0.08 | -20.00% | 512 | 442 | 29.30% |
| ALC240517C00090000 | 4/17/2024 4:47 PM | 90 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 139 | 647 | 31.15% |
| ALC240517C00092500 | 3/18/2024 4:53 PM | 92.5 | 0.85 | 0.00 | 1.00 | 0.00 | 0.00% | 28 | 382 | 53.13% |
| ALC240517C00095000 | 4/8/2024 1:54 PM | 95 | 0.35 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 122 | 59.01% |
| ALC240517C00097500 | 3/18/2024 7:36 PM | 97.5 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 9 | 9 | 87.77% |
| ALC240517C00100000 | 3/13/2024 3:11 PM | 100 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 17 | 32 | 93.82% |
| ALC240517C00105000 | 12/6/2023 6:47 PM | 105 | 0.10 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 6 | 106.59% |
| ALC240517C00110000 | 11/14/2023 3:25 PM | 110 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 70.80% |
| ALC240517C00115000 | 11/15/2023 3:06 PM | 115 | 0.15 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 8 | 126.47% |
| ALC240517C00120000 | 11/16/2023 2:37 PM | 120 | 0.10 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 10 | 135.33% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240517P00040000 | 10/27/2023 2:29 PM | 40 | 0.60 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 0 | 230.47% |
| ALC240517P00042500 | 11/15/2023 4:56 PM | 42.5 | 0.50 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 9 | 214.06% |
| ALC240517P00045000 | 11/17/2023 4:40 PM | 45 | 0.30 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 6 | 198.63% |
| ALC240517P00047500 | 11/15/2023 4:54 PM | 47.5 | 0.55 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 6 | 184.03% |
| ALC240517P00050000 | 2/9/2024 6:55 PM | 50 | 0.27 | 0.00 | 5.00 | 0.00 | 0.00% | 2 | 5 | 170.12% |
| ALC240517P00055000 | 1/23/2024 2:30 PM | 55 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| ALC240517P00060000 | 2/16/2024 5:23 PM | 60 | 0.50 | 0.05 | 5.00 | 0.00 | 0.00% | 4 | 110 | 120.26% |
| ALC240517P00062500 | 1/23/2024 2:30 PM | 62.5 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 23 | 25.00% |
| ALC240517P00065000 | 1/17/2024 2:45 PM | 65 | 0.88 | 0.60 | 4.00 | 0.00 | 0.00% | 6 | 25 | 93.38% |
| ALC240517P00067500 | 3/12/2024 5:18 PM | 67.5 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 13 | 47.80% |
| ALC240517P00070000 | 4/16/2024 5:20 PM | 70 | 0.36 | 0.25 | 2.65 | 0.00 | 0.00% | 4 | 30 | 58.03% |
| ALC240517P00072500 | 3/4/2024 2:30 PM | 72.5 | 0.40 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 30 | 30.71% |
| ALC240517P00075000 | 4/18/2024 6:03 PM | 75 | 1.25 | 0.85 | 1.05 | 0.00 | 0.00% | 214 | 327 | 32.18% |
| ALC240517P00077500 | 4/16/2024 3:23 PM | 77.5 | 1.65 | 1.50 | 1.75 | 0.00 | 0.00% | 5 | 107 | 30.54% |
| ALC240517P00080000 | 4/19/2024 2:42 PM | 80 | 2.70 | 2.55 | 2.80 | -0.50 | -15.62% | 3 | 180 | 29.15% |
| ALC240517P00082500 | 4/19/2024 2:33 PM | 82.5 | 4.20 | 4.00 | 4.30 | -0.30 | -6.67% | 13 | 152 | 28.59% |
| ALC240517P00085000 | 4/11/2024 7:12 PM | 85 | 3.90 | 4.60 | 6.30 | 0.00 | 0.00% | 2 | 79 | 30.40% |
| ALC240517P00087500 | 4/9/2024 2:19 PM | 87.5 | 5.20 | 7.90 | 10.50 | 0.00 | 0.00% | 1 | 13 | 61.45% |
| ALC240517P00090000 | 3/7/2024 4:41 PM | 90 | 5.20 | 5.90 | 6.40 | 0.00 | 0.00% | - | 13 | 0.00% |
Related Tickers
COO The Cooper Companies, Inc.
90.42
+0.01%
BLCO Bausch + Lomb Corporation
14.64
+2.23%
TFX Teleflex Incorporated
206.56
-0.40%
STMN.SW Straumann Holding AG
133.10
-0.97%
BAX Baxter International Inc.
39.47
-0.45%
HOLX Hologic, Inc.
75.38
+0.37%
BDX Becton, Dickinson and Company
234.12
+0.42%
ATR AptarGroup, Inc.
139.34
+0.17%
DIM.PA Sartorius Stedim Biotech S.A.
200.60
-4.29%
MMSI Merit Medical Systems, Inc.
72.03
+1.46%