Cboe Global Markets

ALC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ALCON  INC. (alc)

2025-04-04 15:59:59 ET (Delayed)
Bid: 
74.3
Ask: 
86
Vol: 
2,713,308
Last: 
83.82
Change: 
-5.79 (+-6.4613%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALC 75.000
0
+0
7.6
12
0
0.6
0.8512
0.0242
0
ALC 80.000
0
+0
3
8
0
0.54
0.7022
0.0411
0
ALC 82.500
7.7
+0
1.5
6.5
0
0.49
0.5923
0.0486
2
ALC 85.000
2.6
-3.05
0.9
5
35
0.51
0.4653
0.0519
1
ALC 87.500
5.6
+0
0
4.8
0
0.52
0.3382
0.0491
52
ALC 90.000
3.5
+0
0
4.8
0
0.57
0.2291
0.0411
600
Thu Apr 17 2025
Strike
ALC 75.000
ALC 80.000
ALC 82.500
ALC 85.000
ALC 87.500
ALC 90.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALC 75.000
0.65
-0.35
0.05
5
1,017
0.75
-0.1504
0.0243
0
ALC 80.000
1.85
+1.725
0.3
5
2
0.58
-0.3008
0.0414
22
ALC 82.500
2.6
+2.275
0.8
5
1,000
0.55
-0.4119
0.0491
41
ALC 85.000
3
+2.35
1.85
6.5
7
0.49
-0.5398
0.0525
5
ALC 87.500
1.12
+0
2.6
7.5
0
0.46
-0.6686
0.0498
144
ALC 90.000
6.95
+4.7
4.5
9.5
1,002
0.45
-0.7796
0.0419
1840
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.