Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ALC
Alcon Inc.
stock NYSE

At Close
May 15, 2025 3:59:54 PM EDT
87.64USD+0.459%(+0.40)2,209,651
87.63Bid   87.68Ask   0.05Spread
Pre-market
May 15, 2025 9:27:30 AM EDT
88.10USD+0.986%(+0.86)1,470
After-hours
May 15, 2025 4:33:30 PM EDT
87.67USD+0.034%(+0.03)778
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025Jun 20, 2025Jul 18, 2025Aug 15, 2025Nov 21, 2025

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7713,3561,3032,227


ALC May 16, 2025 Exp. - Volume by Strike
Puts
Calls

ALC May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

ALC May 16, 2025 Exp. - Max Pain @ $90.00

Puts
Calls


ALC May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C00%0ALC250516C00140000
135.00 C00%0ALC250516C00135000
130.00 C00%0ALC250516C00130000
125.00 C00%0ALC250516C00125000
120.00 C00%0ALC250516C00120000
115.00 C00%0ALC250516C00115000
110.00 C0.10-9.09%112605-13ALC250516C00110000
105.00 C0.03-66.67%339805-14ALC250516C00105000
100.00 C0.03-88.00%2844405-14ALC250516C00100000
97.50 C0.04-93.22%271,05805-14ALC250516C00097500
95.00 C0.08-94.07%41449405-14ALC250516C00095000
92.50 C0.05-98.08%8218605-14ALC250516C00092500
90.00 C0.30-93.07%2175005-14ALC250516C00090000
87.50 C1.00-84.85%2146405-14ALC250516C00087500
85.00 C3.40-74.42%810705-14ALC250516C00085000
82.50 C10.50+66.67%419504-15ALC250516C00082500
80.00 C18.60+68.33%1305-05ALC250516C00080000
77.50 C00%0ALC250516C00077500
75.00 C13.400%1105-14ALC250516C00075000
70.00 C18.00-25.80%1105-14ALC250516C00070000
65.00 C00%0ALC250516C00065000
60.00 C00%0ALC250516C00060000
55.00 C00%0ALC250516C00055000
50.00 C00%0ALC250516C00050000
47.50 C00%0ALC250516C00047500
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0ALC250516P00140000
135.00 P00%0ALC250516P00135000
130.00 P00%0ALC250516P00130000
125.00 P00%0ALC250516P00125000
120.00 P00%0ALC250516P00120000
115.00 P00%0ALC250516P00115000
110.00 P00%0ALC250516P00110000
105.00 P9.10+3.41%1105-01ALC250516P00105000
100.00 P10.40+55.22%1081005-14ALC250516P00100000
97.50 P7.90+75.56%100205-14ALC250516P00097500
95.00 P6.64+136.30%558505-14ALC250516P00095000
92.50 P4.51+185.44%36653105-14ALC250516P00092500
90.00 P2.13+159.76%4467405-14ALC250516P00090000
87.50 P0.61+22.00%35237905-14ALC250516P00087500
85.00 P0.20-20.00%9767105-14ALC250516P00085000
82.50 P0.09-40.00%40143005-14ALC250516P00082500
80.00 P0.10-96.88%35605-12ALC250516P00080000
77.50 P0.05-98.00%127905-13ALC250516P00077500
75.00 P0.05-97.37%153405-13ALC250516P00075000
70.00 P0.03-96.67%12105-13ALC250516P00070000
65.00 P0.58+93.33%12304-09ALC250516P00065000
60.00 P0.10+100.00%11204-02ALC250516P00060000
55.00 P0.050%101003-27ALC250516P00055000
50.00 P0.20+300.00%11204-09ALC250516P00050000
47.50 P00%0ALC250516P00047500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC