NYSE - Delayed Quote • USD
Autoliv, Inc. (ALV)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240517C00120000 | 4/19/2024 3:48 PM | 120 | 2.34 | 2.15 | 3.40 | -0.13 | -5.26% | 1 | 3 | 43.27% |
| ALV240517C00125000 | 4/19/2024 4:27 PM | 125 | 1.00 | 0.85 | 2.60 | -0.20 | -16.67% | 24 | 4 | 48.73% |
| ALV240517C00130000 | 4/15/2024 4:52 PM | 130 | 0.76 | 0.25 | 4.90 | 0.00 | 0.00% | 5 | 197 | 59.03% |
| ALV240517C00135000 | 4/18/2024 4:17 PM | 135 | 0.25 | 0.15 | 1.40 | 0.00 | 0.00% | 8 | 103 | 55.01% |
| ALV240517C00140000 | 3/22/2024 2:32 PM | 140 | 0.70 | 0.00 | 1.40 | 0.00 | 0.00% | 4 | 4 | 51.90% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV240517P00100000 | 4/10/2024 6:17 PM | 100 | 0.50 | 0.30 | 1.25 | 0.00 | 0.00% | - | 5 | 50.17% |
| ALV240517P00105000 | 4/19/2024 7:20 PM | 105 | 1.10 | 0.85 | 1.25 | 0.45 | 69.23% | 10 | 7 | 37.77% |
| ALV240517P00110000 | 4/19/2024 4:53 PM | 110 | 2.00 | 1.90 | 3.60 | 0.05 | 2.56% | 10 | 4 | 45.86% |
| ALV240517P00115000 | 4/19/2024 5:50 PM | 115 | 3.80 | 3.80 | 5.00 | 0.40 | 11.76% | 8 | 20 | 38.72% |
| ALV240517P00120000 | 4/2/2024 5:56 PM | 120 | 5.60 | 6.00 | 9.50 | 0.00 | 0.00% | 1 | 3 | 50.89% |
| ALV240517P00130000 | 4/11/2024 3:50 PM | 130 | 12.90 | 13.50 | 18.00 | 0.00 | 0.00% | 1 | 1 | 61.54% |
Related Tickers
LEA Lear Corporation
132.86
+1.30%
GNTX Gentex Corporation
33.91
+0.98%
AXL American Axle & Manufacturing Holdings, Inc.
7.08
+1.43%
VC Visteon Corporation
108.16
+0.44%
ALSN Allison Transmission Holdings, Inc.
78.39
-1.26%
THRM Gentherm Incorporated
49.99
-0.46%
DORM Dorman Products, Inc.
88.40
+0.56%
DAN Dana Incorporated
12.15
+1.17%
ADNT Adient plc
28.83
+2.89%
BWA BorgWarner Inc.
32.80
+2.15%