Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517C00040000 | 2024-02-01 10:30AM EDT | 40.00 | 20.60 | 33.50 | 38.40 | 0.00 | - | - | 1 | 0.00% |
| ALSN240517C00045000 | 2023-12-12 12:10PM EDT | 45.00 | 12.50 | 10.60 | 15.50 | 0.00 | - | 1 | 3 | 0.00% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 0.00% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 22.70 | 25.80 | 0.00 | - | 4 | 33 | 82.52% |
| ALSN240517C00060000 | 2024-04-24 1:03PM EDT | 60.00 | 19.70 | 19.10 | 19.80 | 0.00 | - | 1 | 65 | 75.34% |
| ALSN240517C00065000 | 2024-04-22 2:10PM EDT | 65.00 | 14.97 | 12.00 | 16.50 | 0.00 | - | 39 | 134 | 104.40% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 7.60 | 10.60 | 0.00 | - | 9 | 99 | 64.36% |
| ALSN240517C00075000 | 2024-04-24 2:36PM EDT | 75.00 | 5.40 | 5.40 | 5.80 | -0.53 | -8.94% | 1 | 373 | 44.29% |
| ALSN240517C00080000 | 2024-04-25 10:26AM EDT | 80.00 | 2.60 | 2.35 | 2.65 | -0.10 | -3.70% | 31 | 289 | 39.09% |
| ALSN240517C00085000 | 2024-04-25 10:04AM EDT | 85.00 | 0.68 | 0.70 | 0.95 | -0.37 | -35.24% | 2 | 222 | 37.16% |
| ALSN240517C00090000 | 2024-04-23 9:45AM EDT | 90.00 | 0.43 | 0.15 | 0.35 | 0.00 | - | 1 | 15 | 38.87% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 46.58% |
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 | 180.47% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 125.00% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 106.25% |
| ALSN240517P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 92 | 89.06% |
| ALSN240517P00050000 | 2024-04-11 10:15AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 139 | 80.08% |
| ALSN240517P00055000 | 2024-04-25 9:43AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | +0.04 | +400.00% | 27 | 165 | 91.80% |
| ALSN240517P00060000 | 2024-04-22 2:28PM EDT | 60.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 12 | 83 | 74.51% |
| ALSN240517P00065000 | 2024-04-19 10:57AM EDT | 65.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 56 | 50.88% |
| ALSN240517P00070000 | 2024-04-24 2:09PM EDT | 70.00 | 0.43 | 0.45 | 0.65 | 0.00 | - | 3 | 178 | 46.05% |
| ALSN240517P00075000 | 2024-04-25 9:40AM EDT | 75.00 | 1.35 | 1.25 | 1.35 | +0.15 | +12.50% | 7 | 69 | 38.09% |
| ALSN240517P00080000 | 2024-04-25 10:37AM EDT | 80.00 | 3.50 | 2.70 | 3.70 | +0.68 | +24.11% | 4 | 272 | 40.09% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 7.50 | 5.90 | 8.10 | 0.00 | - | 4 | 9 | 54.83% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 9.00 | 12.50 | 0.00 | - | 1 | 1 | 62.84% |
© 2024 Yahoo. All rights reserved.