Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240816C00035000 | 2024-04-17 10:43AM EDT | 35.00 | 44.96 | 37.20 | 42.00 | 0.00 | - | - | 2 | 86.82% |
| ALSN240816C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 31.12 | 27.50 | 32.00 | 0.00 | - | 3 | 4 | 64.80% |
| ALSN240816C00060000 | 2024-02-13 12:57PM EDT | 60.00 | 6.30 | 16.20 | 18.50 | 0.00 | - | 2 | 1 | 59.74% |
| ALSN240816C00065000 | 2024-04-22 1:51PM EDT | 65.00 | 16.00 | 10.50 | 12.90 | 0.00 | - | 1 | 85 | 50.51% |
| ALSN240816C00070000 | 2024-04-30 12:29PM EDT | 70.00 | 7.40 | 6.50 | 7.80 | 0.00 | - | 2 | 31 | 35.79% |
| ALSN240816C00075000 | 2024-04-30 2:47PM EDT | 75.00 | 4.40 | 2.35 | 4.50 | 0.00 | - | 1 | 120 | 30.96% |
| ALSN240816C00080000 | 2024-05-01 1:48PM EDT | 80.00 | 2.37 | 1.90 | 2.60 | 0.00 | - | 1 | 79 | 30.36% |
| ALSN240816C00085000 | 2024-05-01 1:48PM EDT | 85.00 | 1.17 | 0.85 | 1.40 | 0.00 | - | 2 | 134 | 29.98% |
| ALSN240816C00090000 | 2024-04-25 9:40AM EDT | 90.00 | 1.50 | 0.35 | 1.45 | 0.00 | - | 2 | 27 | 37.35% |
| ALSN240816C00095000 | 2024-04-16 9:54AM EDT | 95.00 | 1.25 | 0.05 | 4.20 | 0.00 | - | 1 | 25 | 65.82% |
| ALSN240816C00100000 | 2024-04-02 2:50PM EDT | 100.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 5 | 17 | 45.85% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240816P00045000 | 2024-01-26 12:35PM EDT | 45.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 56.59% |
| ALSN240816P00050000 | 2024-04-18 10:38AM EDT | 50.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 23 | 15 | 78.27% |
| ALSN240816P00055000 | 2024-04-18 10:37AM EDT | 55.00 | 0.28 | 0.30 | 3.10 | 0.00 | - | 15 | 22 | 56.76% |
| ALSN240816P00060000 | 2024-04-26 3:55PM EDT | 60.00 | 0.70 | 0.40 | 0.95 | 0.00 | - | 10 | 24 | 36.50% |
| ALSN240816P00065000 | 2024-04-26 3:55PM EDT | 65.00 | 1.30 | 0.90 | 1.55 | 0.00 | - | 2 | 8 | 32.02% |
| ALSN240816P00070000 | 2024-05-03 2:54PM EDT | 70.00 | 2.45 | 2.05 | 2.50 | +1.00 | +68.97% | 3 | 35 | 27.31% |
| ALSN240816P00075000 | 2024-04-26 2:18PM EDT | 75.00 | 4.10 | 4.30 | 5.20 | 0.00 | - | 12 | 51 | 29.47% |
| ALSN240816P00080000 | 2024-04-26 12:19PM EDT | 80.00 | 6.50 | 7.20 | 8.20 | 0.00 | - | 10 | 16 | 28.05% |
| ALSN240816P00085000 | 2024-04-18 12:52PM EDT | 85.00 | 7.90 | 9.00 | 13.40 | 0.00 | - | 1 | 3 | 38.28% |
© 2024 Yahoo. All rights reserved.