$79.26
0.240.30%
At close: Dec 17, 4:00 PM EST
$79.02
-0.24-0.30%
After Hours: 9:30 AM EST
Comments
Loading...
Alcon (NYSE:ALC) Stock, Option Chain
Option chain shows key data for Alcon's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Alcon.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid29.9
Ask33.9
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid27.4
Ask31.4
volume0
Intrest0
Strike
50
50
Last Price0.06Nov 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid22.4
Ask26.4
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid17.4
Ask21.4
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid13
Ask16.4
volume0
Intrest0
Strike
65
65
Last Price0.06Nov 28, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest38
Last Price-
Change
-
Bid10.5
Ask13.1
volume0
Intrest0
Strike
67.5
67.5
Last Price0.02Dec 08, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest88
Last Price8.9Nov 14, 2025
Change
-0%
Bid8
Ask10.2
volume0
Intrest2
Strike
70
70
Last Price0.15Nov 28, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest244
Last Price5.4Nov 21, 2025
Change
-0%
Bid6.7
Ask7.2
volume0
Intrest151
Strike
72.5
72.5
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest288
Last Price4.3Dec 08, 2025
Change
-0%
Bid2.8
Ask5.3
volume0
Intrest765
Strike
75
75
Last Price0.33Dec 04, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest424
Last Price2.09Dec 17, 2025
Change
0.6444.14%
Bid1.95
Ask2.25
volume2
Intrest323
Strike
77.5
77.5
Last Price0.11Dec 17, 2025
Change
0.2972.5%
Bid0.1
Ask0.25
volume15
Intrest436
Last Price0.9Dec 15, 2025
Change
-0%
Bid0.3
Ask0.6
volume0
Intrest2419
Strike
80
80
Last Price0.8Dec 17, 2025
Change
0.642.86%
Bid0.85
Ask1.2
volume2
Intrest342
Last Price0.07Dec 17, 2025
Change
0.2376.67%
Bid-
Ask0.15
volume16
Intrest433
Strike
82.5
82.5
Last Price5.3Nov 14, 2025
Change
-0%
Bid2.4
Ask4
volume0
Intrest6
Last Price0.04Dec 17, 2025
Change
0.02100%
Bid-
Ask0.1
volume8
Intrest246
Strike
85
85
Last Price9.3Nov 18, 2025
Change
-0%
Bid4.4
Ask7
volume0
Intrest0
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest1
Strike
87.5
87.5
Last Price-
Change
-
Bid6.5
Ask9.5
volume0
Intrest0
Last Price0.1Nov 26, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Strike
90
90
Last Price-
Change
-
Bid9.4
Ask12
volume0
Intrest0
Last Price0.65Nov 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Strike
95
95
Last Price15.27Nov 26, 2025
Change
-0%
Bid13.6
Ask17.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid18.6
Ask22.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid23.6
Ask27.6
volume0
Intrest0
