Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN241115C00045000 | 2024-08-23 11:30AM EDT | 45.00 | 45.68 | 44.00 | 48.90 | 0.00 | - | 3 | 3 | 0.00% |
| ALSN241115C00050000 | 2024-07-16 1:02PM EDT | 50.00 | 33.10 | 34.90 | 39.50 | 0.00 | - | 2 | 1 | 0.00% |
| ALSN241115C00065000 | 2024-04-26 3:51PM EDT | 65.00 | 13.60 | 12.20 | 15.30 | 0.00 | - | 10 | 10 | 0.00% |
| ALSN241115C00070000 | 2024-08-05 12:19PM EDT | 70.00 | 15.75 | 18.20 | 22.40 | 0.00 | - | 1 | 26 | 0.00% |
| ALSN241115C00075000 | 2024-09-23 12:47PM EDT | 75.00 | 18.18 | 23.50 | 28.00 | 0.00 | - | 1 | 0 | 62.74% |
| ALSN241115C00080000 | 2024-09-18 12:21PM EDT | 80.00 | 13.00 | 18.50 | 23.30 | 0.00 | - | 2 | 4 | 54.83% |
| ALSN241115C00085000 | 2024-10-09 10:56AM EDT | 85.00 | 14.80 | 14.10 | 17.70 | 0.00 | - | 1 | 6 | 68.63% |
| ALSN241115C00090000 | 2024-10-11 2:55PM EDT | 90.00 | 11.79 | 11.10 | 13.00 | +0.99 | +9.17% | 21 | 36 | 56.76% |
| ALSN241115C00095000 | 2024-10-09 1:52PM EDT | 95.00 | 6.80 | 7.20 | 8.70 | 0.00 | - | 9 | 149 | 47.27% |
| ALSN241115C00100000 | 2024-10-11 1:33PM EDT | 100.00 | 4.58 | 4.70 | 6.50 | +0.83 | +22.13% | 4 | 46 | 51.59% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN241115P00040000 | 2024-06-10 9:30AM EDT | 40.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 241.85% |
| ALSN241115P00045000 | 2024-05-20 9:38AM EDT | 45.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 214.94% |
| ALSN241115P00050000 | 2024-05-20 9:38AM EDT | 50.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 191.11% |
| ALSN241115P00060000 | 2024-06-06 1:35PM EDT | 60.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 149.90% |
| ALSN241115P00065000 | 2024-09-24 10:13AM EDT | 65.00 | 0.32 | 0.00 | 2.55 | 0.00 | - | 1 | 105 | 109.08% |
| ALSN241115P00070000 | 2024-07-23 9:37AM EDT | 70.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ALSN241115P00075000 | 2024-08-29 11:20AM EDT | 75.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 98.54% |
| ALSN241115P00080000 | 2024-10-08 12:39PM EDT | 80.00 | 0.55 | 0.15 | 4.80 | 0.00 | - | 1 | 56 | 84.08% |
| ALSN241115P00085000 | 2024-09-30 10:57AM EDT | 85.00 | 0.94 | 0.10 | 4.80 | 0.00 | - | 5 | 11 | 68.63% |
| ALSN241115P00090000 | 2024-10-07 3:55PM EDT | 90.00 | 1.85 | 0.90 | 3.70 | 0.00 | - | 16 | 20 | 52.05% |
© 2024 Yahoo. All rights reserved.