Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517C00035000 | 2024-05-06 9:30AM EDT | 35.00 | 40.45 | 40.10 | 41.10 | 0.00 | - | 1 | 1 | 200.78% |
| ALSN240517C00040000 | 2024-04-30 3:03PM EDT | 40.00 | 33.93 | 34.20 | 38.00 | 0.00 | - | 1 | 1 | 245.90% |
| ALSN240517C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 30.72 | 29.00 | 33.00 | 0.00 | - | 3 | 1 | 198.05% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 244.04% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 19.00 | 23.00 | 0.00 | - | 4 | 33 | 132.13% |
| ALSN240517C00060000 | 2024-05-07 10:44AM EDT | 60.00 | 15.70 | 15.10 | 15.90 | 0.00 | - | 2 | 63 | 96.58% |
| ALSN240517C00065000 | 2024-05-07 11:49AM EDT | 65.00 | 10.93 | 9.90 | 12.90 | 0.00 | - | 2 | 134 | 90.23% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 3.80 | 6.60 | 0.00 | - | 9 | 99 | 63.87% |
| ALSN240517C00075000 | 2024-05-02 11:24AM EDT | 75.00 | 1.00 | 1.30 | 1.60 | 0.00 | - | 2 | 371 | 26.42% |
| ALSN240517C00080000 | 2024-05-08 9:59AM EDT | 80.00 | 0.15 | 0.00 | 1.10 | -0.05 | -25.00% | 3 | 355 | 54.15% |
| ALSN240517C00085000 | 2024-05-07 9:30AM EDT | 85.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 252 | 45.41% |
| ALSN240517C00090000 | 2024-04-29 1:03PM EDT | 90.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 89 | 61.82% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 92.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517P00030000 | 2023-12-04 11:06AM EDT | 30.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 2 | 263.28% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 181.25% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 151.56% |
| ALSN240517P00045000 | 2024-04-30 2:42PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 125.78% |
| ALSN240517P00050000 | 2024-04-30 2:42PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 163 | 102.34% |
| ALSN240517P00055000 | 2024-05-08 11:49AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 132 | 80.47% |
| ALSN240517P00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 83 | 66.80% |
| ALSN240517P00065000 | 2024-04-29 3:42PM EDT | 65.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 54 | 67.58% |
| ALSN240517P00070000 | 2024-05-06 11:04AM EDT | 70.00 | 0.29 | 0.05 | 0.15 | 0.00 | - | 1 | 196 | 33.11% |
| ALSN240517P00075000 | 2024-05-08 10:41AM EDT | 75.00 | 0.75 | 0.80 | 1.00 | -1.03 | -57.87% | 1 | 164 | 25.20% |
| ALSN240517P00080000 | 2024-05-02 11:58AM EDT | 80.00 | 6.40 | 2.00 | 6.40 | 0.00 | - | 2 | 646 | 73.19% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 7.50 | 7.00 | 11.60 | 0.00 | - | 4 | 9 | 106.98% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 13.50 | 17.50 | 0.00 | - | 1 | 1 | 100.83% |
© 2024 Yahoo. All rights reserved.