Australia markets open in 1 hour 46 minutes

Allison Transmission Holdings, Inc. (ALSN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.39-1.00 (-1.26%)
At close: 04:00PM EDT
78.83 +0.44 (+0.56%)
After hours: 06:58PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALSN240517C000400002024-02-01 10:30AM EDT40.0020.6033.5038.400.00--187.50%
ALSN240517C000450002023-12-12 12:10PM EDT45.0012.5010.6015.500.00-130.00%
ALSN240517C000500002024-01-26 4:23PM EDT50.0011.4022.6027.500.00-3310.00%
ALSN240517C000550002024-04-10 3:44PM EDT55.0028.5022.2026.000.00-43396.83%
ALSN240517C000600002024-03-22 3:41PM EDT60.0019.9018.5019.700.00-16677.73%
ALSN240517C000650002024-04-04 9:30AM EDT65.0018.6811.7016.400.00-1113458.35%
ALSN240517C000700002024-04-18 2:56PM EDT70.0010.008.7010.700.00-99952.91%
ALSN240517C000750002024-04-19 12:25PM EDT75.005.605.005.50-0.17-2.95%537242.70%
ALSN240517C000800002024-04-19 3:42PM EDT80.002.252.252.55-0.70-23.73%15111638.33%
ALSN240517C000850002024-04-19 12:49PM EDT85.000.850.701.00-0.40-32.00%11712937.33%
ALSN240517C000900002024-04-19 1:11PM EDT90.000.400.104.80-0.23-36.51%1973.78%
ALSN240517C000950002024-04-16 10:40AM EDT95.000.300.000.750.00-1758.35%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALSN240517P000300002023-12-04 11:06AM EDT30.000.190.000.250.00--2165.23%
ALSN240517P000350002024-04-09 3:35PM EDT35.000.050.000.050.00--4114.84%
ALSN240517P000400002024-04-10 12:48PM EDT40.000.050.000.050.00-1696.88%
ALSN240517P000450002024-04-19 9:30AM EDT45.000.050.000.100.00-99288.28%
ALSN240517P000500002024-04-11 10:15AM EDT50.000.100.000.350.00-313988.09%
ALSN240517P000550002024-04-19 9:46AM EDT55.000.020.000.75+0.01+100.00%616883.30%
ALSN240517P000600002024-04-19 10:22AM EDT60.000.100.050.15-0.15-60.00%47551.17%
ALSN240517P000650002024-04-19 10:57AM EDT65.000.250.100.30-0.15-37.50%15647.41%
ALSN240517P000700002024-04-19 11:56AM EDT70.000.850.550.65+0.33+63.46%22540.63%
ALSN240517P000750002024-04-19 1:36PM EDT75.001.451.351.650.00-16036.67%
ALSN240517P000800002024-04-19 2:48PM EDT80.003.803.503.90+0.35+10.14%9120935.25%
ALSN240517P000850002024-04-18 9:30AM EDT85.006.405.107.500.00-1735.60%
ALSN240517P000900002024-04-03 10:46AM EDT90.007.909.5014.000.00-1172.95%