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 Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
102,1922,7681,550


ALC Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

ALC Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

ALC Jun 20, 2025 Exp. - Max Pain @ $92.50

Puts
Calls


ALC Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0ALC250620C00135000
130.00 C00%0ALC250620C00130000
125.00 C00%0ALC250620C00125000
120.00 C0.100%6605-13ALC250620C00120000
115.00 C00%0ALC250620C00115000
110.00 C0.22-45.00%253105-13ALC250620C00110000
105.00 C0.41-64.35%264905-13ALC250620C00105000
100.00 C0.20-81.82%785905-14ALC250620C00100000
97.50 C1.95-13.33%1813905-13ALC250620C00097500
95.00 C0.65-78.48%14671005-14ALC250620C00095000
92.50 C1.45-67.05%998605-14ALC250620C00092500
90.00 C2.10-65.00%931205-14ALC250620C00090000
87.50 C3.50-55.70%8905-14ALC250620C00087500
85.00 C00%0ALC250620C00085000
82.50 C00%0ALC250620C00082500
80.00 C00%0ALC250620C00080000
75.00 C00%0ALC250620C00075000
70.00 C24.200%1105-13ALC250620C00070000
65.00 C00%0ALC250620C00065000
60.00 C00%0ALC250620C00060000
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0ALC250620P00135000
130.00 P00%0ALC250620P00130000
125.00 P00%0ALC250620P00125000
120.00 P00%0ALC250620P00120000
115.00 P00%0ALC250620P00115000
110.00 P00%0ALC250620P00110000
105.00 P8.600%2204-30ALC250620P00105000
100.00 P12.00+144.90%3905-14ALC250620P00100000
97.50 P10.00+98.02%185805-14ALC250620P00097500
95.00 P8.10+105.06%221605-14ALC250620P00095000
92.50 P5.50+85.19%2342,20505-14ALC250620P00092500
90.00 P4.00+110.53%827805-14ALC250620P00090000
87.50 P2.40+118.18%1,0271,03805-14ALC250620P00087500
85.00 P1.75+75.00%94005-14ALC250620P00085000
82.50 P0.80+77.78%5145105-14ALC250620P00082500
80.00 P0.620%2205-14ALC250620P00080000
75.00 P0.300%1105-13ALC250620P00075000
70.00 P0.25+25.00%1805-14ALC250620P00070000
65.00 P00%0ALC250620P00065000
60.00 P0.050%101004-30ALC250620P00060000


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