# Quote for ACT (ACTAVIS INC) > ACT stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for ACT. Quote as of Nov 10, 2026 (end of day). | Field | Value | |---|---| | Last | 46.20 | | Change | -0.51 | | Open | 46.76 | | Previous | 46.71 | | High | 47.11 | | Low | 46.11 | | Bid | - | | Ask | - | | Volume | 415,074 | | Trades | - | | Dividend | 0.24 | | Yield | 2.28% | | Ex-Div | Nov 27, 2026 | | Split Date | - | | Impl Vol | 0.0% | | Hist Vol | 22.7% | | Opt Volume | 0 | | Open Int | 625 | ## Option strategies The best candidates for ACT from each strategy screener. **Data is delayed** from Oct 20, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Nov 20 '26 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20261120C00040000) | 7.89 | 1.04 | 2.21% | 0 | 0.68 | | [Nov 20 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20261120C00045000) | 3.15 | 1.30 | 2.77% | 0 | 0.39 | | [Apr 16 '27 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20270416C00040000) | 8.30 | 1.45 | 3.09% | 5 | 0.30 | | [Jan 15 '27 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20270115C00045000) | 3.73 | 1.88 | 4.00% | 2 | 0.30 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/ACT.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ACT.md?op=covered) ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Nov 20 '26 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20261120C00040000) | [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20261120C00050000) | 7.74 | 10.00 | | [Nov 20 '26 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20261120C00040000) | [Nov 20 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20261120C00045000) | 4.74 | 5.00 | | [Nov 20 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20261120C00045000) | [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20261120C00050000) | 3.00 | 5.00 | | [Jan 15 '27 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20270115C00045000) | [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20270115C00050000) | 2.63 | 5.00 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/ACT.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ACT.md?op=bearcall) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Jan 15 '27 60.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20270115C00060000) | [Jan 15 '27 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20270115C00045000) | -3.53 | 15.00 | | [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20270115C00050000) | [Jan 15 '27 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20270115C00045000) | -2.63 | 5.00 | | [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20261120C00050000) | [Nov 20 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20261120C00045000) | -3.00 | 5.00 | | [Nov 20 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20261120C00045000) | [Nov 20 '26 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20261120C00040000) | -4.74 | 5.00 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/ACT.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ACT.md?op=bullcall) ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Apr 16 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20270416P00035000) | [Apr 16 '27 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20270416P00045000) | -3.90 | 10.00 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/ACT.md) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20261120C00040000) | [Apr 16 '27 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20270416C00040000) | -0.41 | 5 | | [Nov 20 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20261120C00045000) | [Jan 15 '27 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20270115C00045000) | -0.58 | 2 | | [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20261120C00050000) | [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ACT%20%20%20270115C00050000) | -0.95 | 2 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/ACT.md) ## More for ACT - [Quote](https://www.optionistics.com/quotes/stock-quotes/ACT.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ACT.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/ACT.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ACT) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ACT.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ACT.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ACT.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ACT.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt