NYSE - Delayed Quote USD

Autoliv, Inc. (ALV)

115.85 -2.09 (-1.77%)
At close: April 25 at 4:00 PM EDT
119.92 +4.07 (+3.51%)
After hours: April 25 at 7:57 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALV240517C00115000 4/25/2024 7:24 PM 115 4.40 0.00 0.00 0.00 0.00% 5 0 0.00%
ALV240517C00120000 4/25/2024 7:35 PM 120 2.39 0.00 0.00 0.00 0.00% 7 0 3.13%
ALV240517C00125000 4/25/2024 6:00 PM 125 0.85 0.00 0.00 0.00 0.00% 2 0 6.25%
ALV240517C00130000 4/25/2024 7:52 PM 130 1.70 0.00 0.00 0.00 0.00% 1 0 12.50%
ALV240517C00135000 4/23/2024 2:33 PM 135 0.30 0.00 0.00 0.00 0.00% 9 0 12.50%
ALV240517C00140000 3/22/2024 2:32 PM 140 0.70 0.00 1.40 0.00 0.00% 4 4 56.54%

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 0 12.50%
ALV240517P00105000 4/19/2024 7:20 PM 105 1.10 0.00 0.00 0.00 0.00% 10 0 12.50%
ALV240517P00110000 4/25/2024 7:56 PM 110 1.60 0.00 0.00 0.00 0.00% 7 0 6.25%
ALV240517P00115000 4/25/2024 7:55 PM 115 3.10 0.00 0.00 0.00 0.00% 1 0 0.78%
ALV240517P00120000 4/2/2024 5:56 PM 120 5.60 0.00 0.00 0.00 0.00% 1 0 0.00%
ALV240517P00125000 4/19/2024 1:31 PM 125 10.30 0.00 0.00 0.00 0.00% 66 0 0.00%
ALV240517P00130000 4/11/2024 3:50 PM 130 12.90 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

LEA Lear Corporation
133.48
-1.25%
 
VC Visteon Corporation
109.66
-1.33%
 
GNTX Gentex Corporation
34.65
-1.45%
 
MNRO Monro, Inc.
28.08
-6.12%
 
DORM Dorman Products, Inc.
88.08
-1.93%
 
ADNT Adient plc
29.41
-0.94%
 
ALSN Allison Transmission Holdings, Inc.
80.26
+0.29%
 
AXL American Axle & Manufacturing Holdings, Inc.
7.47
-1.19%
 
BWA BorgWarner Inc.
32.82
-2.47%
 
PLOW Douglas Dynamics, Inc.
22.23
-0.63%