Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517C00040000 | 2024-02-01 10:30AM EDT | 40.00 | 20.60 | 33.50 | 38.40 | 0.00 | - | - | 1 | 222.85% |
| ALSN240517C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 30.72 | 27.70 | 32.50 | 0.00 | - | 3 | 1 | 145.02% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 116.41% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 17.90 | 22.50 | 0.00 | - | 4 | 33 | 100.49% |
| ALSN240517C00060000 | 2024-04-24 1:03PM EDT | 60.00 | 19.70 | 14.50 | 15.80 | 0.00 | - | 1 | 65 | 75.59% |
| ALSN240517C00065000 | 2024-04-29 12:09PM EDT | 65.00 | 11.72 | 7.70 | 12.30 | 0.00 | - | 12 | 134 | 103.03% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 5.10 | 7.00 | 0.00 | - | 9 | 99 | 50.15% |
| ALSN240517C00075000 | 2024-04-29 11:22AM EDT | 75.00 | 2.50 | 1.40 | 1.70 | 0.00 | - | 18 | 385 | 28.27% |
| ALSN240517C00080000 | 2024-04-29 1:37PM EDT | 80.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 29 | 332 | 28.81% |
| ALSN240517C00085000 | 2024-04-29 1:03PM EDT | 85.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 257 | 52.69% |
| ALSN240517C00090000 | 2024-04-29 1:03PM EDT | 90.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 2 | 89 | 109.18% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 76.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517P00030000 | 2023-12-04 11:06AM EDT | 30.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 2 | 194.14% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 132.81% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 110.94% |
| ALSN240517P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 92 | 92.19% |
| ALSN240517P00050000 | 2024-04-11 10:15AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 139 | 74.22% |
| ALSN240517P00055000 | 2024-04-29 10:41AM EDT | 55.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 9 | 138 | 103.37% |
| ALSN240517P00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 69.92% |
| ALSN240517P00065000 | 2024-04-29 3:42PM EDT | 65.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 54 | 57.32% |
| ALSN240517P00070000 | 2024-04-29 1:58PM EDT | 70.00 | 0.25 | 0.30 | 0.50 | 0.00 | - | 1 | 186 | 31.69% |
| ALSN240517P00075000 | 2024-04-29 2:47PM EDT | 75.00 | 1.10 | 1.60 | 1.80 | 0.00 | - | 7 | 172 | 24.34% |
| ALSN240517P00080000 | 2024-04-29 2:13PM EDT | 80.00 | 3.98 | 4.30 | 7.60 | 0.00 | - | 1 | 650 | 64.50% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 7.50 | 7.70 | 12.50 | 0.00 | - | 4 | 9 | 84.20% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 12.60 | 17.40 | 0.00 | - | 1 | 1 | 100.39% |
© 2024 Yahoo. All rights reserved.