Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517C00040000 | 2024-04-30 3:03PM EDT | 40.00 | 33.93 | 31.70 | 36.50 | 0.00 | - | 1 | 1 | 127.34% |
| ALSN240517C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 30.72 | 26.70 | 31.50 | 0.00 | - | 3 | 1 | 105.08% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 156.35% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 16.70 | 21.50 | 0.00 | - | 4 | 33 | 66.41% |
| ALSN240517C00060000 | 2024-04-24 1:03PM EDT | 60.00 | 19.70 | 13.70 | 14.70 | 0.00 | - | 1 | 65 | 60.16% |
| ALSN240517C00065000 | 2024-05-03 12:15PM EDT | 65.00 | 9.41 | 6.80 | 11.50 | -2.31 | -19.71% | 12 | 134 | 105.18% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 3.50 | 5.30 | 0.00 | - | 9 | 99 | 48.39% |
| ALSN240517C00075000 | 2024-05-02 11:24AM EDT | 75.00 | 1.00 | 0.70 | 1.25 | 0.00 | - | 2 | 371 | 27.83% |
| ALSN240517C00080000 | 2024-05-03 9:58AM EDT | 80.00 | 0.20 | 0.00 | 0.30 | -0.05 | -20.00% | 22 | 333 | 32.42% |
| ALSN240517C00085000 | 2024-05-02 2:51PM EDT | 85.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 11 | 250 | 46.97% |
| ALSN240517C00090000 | 2024-04-29 1:03PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 89 | 45.90% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 138.33% |
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 | 211.33% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 145.31% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 120.31% |
| ALSN240517P00045000 | 2024-04-30 2:42PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 99.22% |
| ALSN240517P00050000 | 2024-04-30 2:42PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 163 | 79.69% |
| ALSN240517P00055000 | 2024-05-02 2:10PM EDT | 55.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | 2 | 138 | 170.26% |
| ALSN240517P00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 83 | 50.59% |
| ALSN240517P00065000 | 2024-04-29 3:42PM EDT | 65.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 54 | 98.85% |
| ALSN240517P00070000 | 2024-04-30 3:44PM EDT | 70.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 11 | 197 | 29.49% |
| ALSN240517P00075000 | 2024-05-02 11:00AM EDT | 75.00 | 2.55 | 1.75 | 2.10 | 0.00 | - | 7 | 165 | 26.32% |
| ALSN240517P00080000 | 2024-05-02 11:58AM EDT | 80.00 | 6.40 | 3.70 | 8.50 | 0.00 | - | 2 | 646 | 80.01% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 7.50 | 8.50 | 13.00 | 0.00 | - | 4 | 9 | 93.75% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 13.50 | 17.50 | 0.00 | - | 1 | 1 | 101.95% |
© 2024 Yahoo. All rights reserved.