NYSE - Delayed Quote USD
Alcon Inc. (ALC)
At close: November 1 at 4:00 PM EDT
After hours: November 1 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC241115C00075000 | 10/28/2024 4:46 PM | 75 | 20.00 | 15.30 | 19.20 | 0.00 | 0.00% | 1 | 47 | 74.56% |
| ALC241115C00082500 | 10/17/2024 2:25 PM | 82.5 | 13.38 | 8.30 | 11.70 | 0.00 | 0.00% | 1 | 33 | 52.93% |
| ALC241115C00085000 | 10/18/2024 3:36 PM | 85 | 10.92 | 7.60 | 8.00 | 0.00 | 0.00% | 1 | 36 | 52.78% |
| ALC241115C00090000 | 10/23/2024 3:20 PM | 90 | 4.40 | 3.90 | 4.30 | -1.52 | -25.68% | 1 | 42 | 46.88% |
| ALC241115C00092500 | 11/1/2024 2:34 PM | 92.5 | 2.80 | 2.55 | 2.80 | -1.00 | -26.32% | 36 | 117 | 43.65% |
| ALC241115C00095000 | 10/22/2024 4:15 PM | 95 | 1.90 | 1.45 | 1.75 | -0.95 | -33.33% | 2 | 139 | 42.41% |
| ALC241115C00097500 | 10/31/2024 5:44 PM | 97.5 | 0.98 | 0.80 | 1.05 | 0.00 | 0.00% | 5 | 182 | 42.02% |
| ALC241115C00100000 | 10/23/2024 2:17 PM | 100 | 0.70 | 0.40 | 0.60 | -0.30 | -30.00% | 7 | 154 | 41.85% |
| ALC241115C00105000 | 10/30/2024 4:52 PM | 105 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 330 | 49.22% |
| ALC241115C00110000 | 10/15/2024 5:28 PM | 110 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 200 | 51.76% |
| ALC241115C00115000 | 10/1/2024 1:30 PM | 115 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| ALC241115C00130000 | 5/20/2024 1:38 PM | 130 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 129.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC241115P00045000 | 4/4/2024 1:30 PM | 45 | 0.35 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 2 | 320.65% |
| ALC241115P00065000 | 10/30/2024 3:23 PM | 65 | 0.05 | 0.35 | 0.30 | 0.00 | 0.00% | 8 | 37 | 106.35% |
| ALC241115P00070000 | 9/27/2024 6:23 PM | 70 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 23 | 75.00% |
| ALC241115P00072500 | 6/26/2024 7:44 PM | 72.5 | 0.65 | 0.20 | 2.65 | 0.00 | 0.00% | 1 | 14 | 115.92% |
| ALC241115P00075000 | 9/3/2024 3:53 PM | 75 | 0.28 | 0.10 | 0.35 | 0.00 | 0.00% | 2 | 164 | 63.48% |
| ALC241115P00077500 | 9/17/2024 2:58 PM | 77.5 | 0.30 | 0.10 | 0.40 | 0.00 | 0.00% | 14 | 186 | 56.25% |
| ALC241115P00080000 | 10/15/2024 4:45 PM | 80 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 17 | 238 | 50.78% |
| ALC241115P00082500 | 10/25/2024 7:55 PM | 82.5 | 0.30 | 0.30 | 0.60 | 0.00 | 0.00% | 19 | 238 | 50.10% |
| ALC241115P00085000 | 10/21/2024 2:17 PM | 85 | 0.53 | 0.65 | 0.95 | 0.00 | 0.00% | 15 | 102 | 47.66% |
| ALC241115P00087500 | 10/15/2024 2:35 PM | 87.5 | 0.60 | 1.15 | 1.45 | 0.00 | 0.00% | 41 | 322 | 44.85% |
| ALC241115P00090000 | 11/1/2024 6:37 PM | 90 | 1.95 | 1.85 | 2.20 | 0.11 | 5.98% | 4 | 284 | 42.41% |
| ALC241115P00092500 | 11/1/2024 3:08 PM | 92.5 | 2.95 | 2.95 | 3.30 | 0.70 | 31.11% | 25 | 58 | 40.72% |
| ALC241115P00095000 | 10/28/2024 4:53 PM | 95 | 2.95 | 4.40 | 4.70 | 0.00 | 0.00% | 14 | 248 | 38.50% |
| ALC241115P00097500 | 10/16/2024 3:29 PM | 97.5 | 4.10 | 6.20 | 6.60 | 0.00 | 0.00% | 1 | 28 | 39.11% |
| ALC241115P00100000 | 10/30/2024 5:35 PM | 100 | 6.90 | 6.60 | 9.90 | 0.00 | 0.00% | 3 | 81 | 62.77% |
| ALC241115P00105000 | 9/25/2024 2:19 PM | 105 | 7.40 | 10.00 | 12.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| ALC241115P00110000 | 9/27/2024 7:30 PM | 110 | 10.46 | 14.50 | 17.70 | 0.00 | 0.00% | 20 | 0 | 0.00% |
Related Tickers
COO The Cooper Companies, Inc.
105.85
+1.12%
BDX Becton, Dickinson and Company
235.24
+0.71%
BLCO Bausch + Lomb Corporation
20.51
+1.13%
RMD ResMed Inc.
244.28
+0.75%
HOLX Hologic, Inc.
82.33
+1.81%
WST West Pharmaceutical Services, Inc.
316.50
+2.78%
MMSI Merit Medical Systems, Inc.
98.80
+0.14%
ICUI ICU Medical, Inc.
170.82
+0.05%
BAX Baxter International Inc.
35.87
+0.48%
HAE Haemonetics Corporation
71.48
+0.45%