Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN250221C00040000 | 2024-09-20 2:58PM EDT | 40.00 | 51.95 | 57.50 | 62.40 | 0.00 | - | 5 | 2 | 93.70% |
| ALSN250221C00045000 | 2024-09-18 12:02PM EDT | 45.00 | 44.40 | 52.50 | 56.40 | 0.00 | - | 1 | 4 | 70.41% |
| ALSN250221C00050000 | 2024-09-18 12:37PM EDT | 50.00 | 39.90 | 47.50 | 51.80 | 0.00 | - | - | 1 | 67.04% |
| ALSN250221C00060000 | 2024-08-30 10:36AM EDT | 60.00 | 34.54 | 35.50 | 40.00 | 0.00 | - | 1 | 3 | 57.06% |
| ALSN250221C00065000 | 2024-06-25 11:58AM EDT | 65.00 | 13.50 | 20.40 | 25.00 | 0.00 | - | - | 3 | 0.00% |
| ALSN250221C00070000 | 2024-09-04 9:45AM EDT | 70.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ALSN250221C00080000 | 2024-08-06 9:30AM EDT | 80.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALSN250221C00085000 | 2024-08-12 10:56AM EDT | 85.00 | 7.90 | 6.10 | 11.00 | 0.00 | - | - | 4 | 0.00% |
| ALSN250221C00090000 | 2024-09-05 2:46PM EDT | 90.00 | 8.90 | 11.50 | 15.50 | 0.00 | - | 10 | 34 | 44.49% |
| ALSN250221C00095000 | 2024-09-26 3:51PM EDT | 95.00 | 8.10 | 8.50 | 12.50 | 0.00 | - | 11 | 56 | 43.30% |
| ALSN250221C00100000 | 2024-10-04 3:15PM EDT | 100.00 | 7.39 | 7.10 | 9.30 | +0.29 | +4.08% | 1 | 131 | 39.82% |
| ALSN250221C00105000 | 2024-08-09 9:30AM EDT | 105.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 29.39% |
| ALSN250221C00110000 | 2024-09-05 9:30AM EDT | 110.00 | 1.65 | 1.75 | 5.80 | 0.00 | - | 1 | 1 | 40.28% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN250221P00060000 | 2024-10-01 9:30AM EDT | 60.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 5 | 26 | 57.81% |
| ALSN250221P00065000 | 2024-08-05 10:20AM EDT | 65.00 | 2.60 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 58.09% |
| ALSN250221P00070000 | 2024-07-02 11:10AM EDT | 70.00 | 3.75 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 56.18% |
| ALSN250221P00075000 | 2024-09-12 3:01PM EDT | 75.00 | 1.05 | 0.10 | 5.00 | 0.00 | - | 2 | 3 | 65.15% |
| ALSN250221P00080000 | 2024-09-05 2:46PM EDT | 80.00 | 3.45 | 0.00 | 2.70 | 0.00 | - | 10 | 10 | 42.21% |
| ALSN250221P00085000 | 2024-09-24 1:07PM EDT | 85.00 | 2.70 | 0.20 | 5.00 | 0.00 | - | 18 | 21 | 46.77% |
| ALSN250221P00090000 | 2024-10-02 11:35AM EDT | 90.00 | 3.00 | 1.50 | 6.00 | 0.00 | - | 2 | 13 | 42.43% |
| ALSN250221P00100000 | 2024-09-20 2:58PM EDT | 100.00 | 12.32 | 6.80 | 10.00 | 0.00 | - | 4 | 1 | 38.81% |
| ALSN250221P00110000 | 2024-09-20 2:54PM EDT | 110.00 | 20.50 | 12.00 | 16.00 | 0.00 | - | 1 | 1 | 37.07% |
© 2024 Yahoo. All rights reserved.