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 | 2024-07-18 9:39AM EDT | 35.00 | 49.00 | 50.80 | 55.50 | 0.00 | - | 2 | 2 | 212.50% |
| ALSN240816C00045000 | 2024-07-01 1:59PM EDT | 45.00 | 31.30 | 41.00 | 45.50 | 0.00 | - | 1 | 3 | 166.99% |
| ALSN240816C00060000 | 2024-02-13 12:57PM EDT | 60.00 | 6.30 | 16.20 | 18.50 | 0.00 | - | 2 | 1 | 0.00% |
| ALSN240816C00065000 | 2024-07-12 1:22PM EDT | 65.00 | 13.95 | 21.00 | 25.50 | 0.00 | - | 1 | 83 | 85.45% |
| ALSN240816C00070000 | 2024-07-19 9:55AM EDT | 70.00 | 15.00 | 15.80 | 20.50 | 0.00 | - | 5 | 30 | 64.60% |
| ALSN240816C00075000 | 2024-07-26 12:19PM EDT | 75.00 | 13.47 | 10.90 | 15.50 | +3.05 | +29.27% | 2 | 160 | 50.20% |
| ALSN240816C00080000 | 2024-07-18 3:51PM EDT | 80.00 | 7.00 | 6.60 | 10.50 | +1.03 | +17.25% | 9 | 353 | 72.58% |
| ALSN240816C00085000 | 2024-07-26 2:51PM EDT | 85.00 | 3.85 | 3.70 | 4.70 | +0.75 | +24.19% | 13 | 229 | 37.87% |
| ALSN240816C00090000 | 2024-07-26 3:24PM EDT | 90.00 | 1.20 | 0.70 | 1.55 | +0.04 | +3.45% | 26 | 327 | 29.54% |
| ALSN240816C00095000 | 2024-07-26 12:59PM EDT | 95.00 | 0.30 | 0.00 | 0.60 | -0.11 | -26.83% | 22 | 64 | 33.01% |
| ALSN240816C00100000 | 2024-04-02 2:50PM EDT | 100.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 5 | 17 | 56.84% |
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 | 158.59% |
| ALSN240816P00050000 | 2024-07-25 3:36PM EDT | 50.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 54 | 64 | 168.07% |
| ALSN240816P00055000 | 2024-06-14 10:35AM EDT | 55.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 12 | 10 | 107.81% |
| ALSN240816P00060000 | 2024-07-09 3:55PM EDT | 60.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 161.57% |
| ALSN240816P00065000 | 2024-06-03 9:30AM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ALSN240816P00070000 | 2024-07-26 1:03PM EDT | 70.00 | 0.13 | 0.10 | 0.20 | -0.57 | -81.43% | 11 | 99 | 53.03% |
| ALSN240816P00075000 | 2024-07-25 3:27PM EDT | 75.00 | 0.31 | 0.00 | 0.65 | -0.49 | -61.25% | 25 | 272 | 56.01% |
| ALSN240816P00080000 | 2024-07-25 2:30PM EDT | 80.00 | 1.43 | 0.00 | 1.05 | 0.00 | - | 13 | 73 | 46.24% |
| ALSN240816P00085000 | 2024-07-25 2:30PM EDT | 85.00 | 3.10 | 0.00 | 4.30 | 0.00 | - | 15 | 26 | 67.48% |
© 2024 Yahoo. All rights reserved.