Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN241220C00030000 | 2024-05-28 1:28PM EDT | 30.00 | 46.75 | 42.50 | 47.40 | 0.00 | - | 1 | 1 | 0.00% |
| ALSN241220C00035000 | 2024-03-11 9:33AM EDT | 35.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALSN241220C00040000 | 2024-05-22 2:25PM EDT | 40.00 | 36.10 | 33.00 | 37.90 | 0.00 | - | 2 | 0 | 0.00% |
| ALSN241220C00045000 | 2024-07-11 11:01AM EDT | 45.00 | 32.62 | 38.60 | 43.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALSN241220C00050000 | 2023-12-12 2:38PM EDT | 50.00 | 10.38 | 9.10 | 12.80 | 0.00 | - | - | 2 | 0.00% |
| ALSN241220C00055000 | 2024-09-27 12:00PM EDT | 55.00 | 42.80 | 42.00 | 46.70 | 0.00 | - | 3 | 3 | 69.53% |
| ALSN241220C00060000 | 2024-08-22 2:19PM EDT | 60.00 | 30.00 | 29.50 | 34.40 | 0.00 | - | 7 | 6 | 0.00% |
| ALSN241220C00065000 | 2024-07-15 3:55PM EDT | 65.00 | 17.35 | 18.40 | 23.00 | 0.00 | - | 1 | 9 | 0.00% |
| ALSN241220C00070000 | 2024-09-11 12:11PM EDT | 70.00 | 17.20 | 27.70 | 31.90 | 0.00 | - | 1 | 5 | 53.91% |
| ALSN241220C00075000 | 2024-09-09 1:27PM EDT | 75.00 | 14.20 | 22.50 | 27.00 | 0.00 | - | 5 | 12 | 70.06% |
| ALSN241220C00080000 | 2024-10-01 10:35AM EDT | 80.00 | 17.18 | 18.00 | 21.50 | 0.00 | - | 1 | 10 | 54.71% |
| ALSN241220C00085000 | 2024-10-02 9:30AM EDT | 85.00 | 14.42 | 13.50 | 17.50 | 0.00 | - | 1 | 13 | 52.03% |
| ALSN241220C00090000 | 2024-10-01 1:28PM EDT | 90.00 | 10.23 | 9.00 | 13.00 | 0.00 | - | 10 | 19 | 44.19% |
| ALSN241220C00095000 | 2024-10-03 9:30AM EDT | 95.00 | 6.72 | 5.50 | 9.80 | 0.00 | - | 1 | 38 | 42.84% |
| ALSN241220C00100000 | 2024-09-26 9:53AM EDT | 100.00 | 3.90 | 5.20 | 6.90 | 0.00 | - | 1 | 23 | 40.44% |
| ALSN241220C00105000 | 2024-10-02 11:18AM EDT | 105.00 | 2.62 | 0.60 | 5.30 | 0.00 | - | 6 | 9 | 42.45% |
| ALSN241220C00110000 | 2024-09-27 9:30AM EDT | 110.00 | 1.55 | 0.10 | 4.90 | 0.00 | - | 2 | 4 | 49.10% |
| ALSN241220C00115000 | 2024-09-27 9:30AM EDT | 115.00 | 0.90 | 0.05 | 4.90 | 0.00 | - | 1 | 4 | 56.86% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN241220P00030000 | 2024-05-17 9:30AM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 207.13% |
| ALSN241220P00035000 | 2023-12-12 10:30AM EDT | 35.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | - | 1 | 117.97% |
| ALSN241220P00040000 | 2024-03-21 11:17AM EDT | 40.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 106.54% |
| ALSN241220P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 143.60% |
| ALSN241220P00050000 | 2024-03-21 11:17AM EDT | 50.00 | 2.20 | 0.35 | 4.40 | 0.00 | - | 1 | 9 | 127.08% |
| ALSN241220P00055000 | 2024-01-12 11:55AM EDT | 55.00 | 4.30 | 2.65 | 2.90 | 0.00 | - | 1 | 3 | 118.24% |
| ALSN241220P00060000 | 2024-09-30 9:30AM EDT | 60.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 4 | 48 | 61.38% |
| ALSN241220P00065000 | 2024-08-05 9:30AM EDT | 65.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ALSN241220P00070000 | 2024-07-25 3:51PM EDT | 70.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 75.73% |
| ALSN241220P00075000 | 2024-08-06 9:30AM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| ALSN241220P00080000 | 2024-08-19 3:08PM EDT | 80.00 | 0.50 | 0.00 | 3.40 | 0.00 | - | 2 | 9 | 62.78% |
| ALSN241220P00085000 | 2024-09-06 3:19PM EDT | 85.00 | 4.60 | 0.30 | 4.80 | 0.00 | - | 2 | 16 | 61.66% |
| ALSN241220P00090000 | 2024-10-04 9:30AM EDT | 90.00 | 2.10 | 0.30 | 4.90 | -4.90 | -70.00% | 2 | 1 | 50.29% |
| ALSN241220P00095000 | 2024-09-27 3:57PM EDT | 95.00 | 3.30 | 2.10 | 6.00 | 0.00 | - | 3 | 14 | 44.30% |
© 2024 Yahoo. All rights reserved.