Allison Transmission Holdings, Inc. (ALSN)
NYSE - NYSE Delayed 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 | 2024-02-01 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 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALSN240517C00060000 | 2024-03-22 3:41PM EDT | 60.00 | 19.90 | 18.50 | 19.70 | 0.00 | - | 1 | 66 | 78.42% |
| ALSN240517C00065000 | 2024-04-22 2:10PM EDT | 65.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALSN240517C00075000 | 2024-04-19 12:25PM EDT | 75.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALSN240517C00080000 | 2024-04-22 1:20PM EDT | 80.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| ALSN240517C00085000 | 2024-04-22 1:20PM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALSN240517C00090000 | 2024-04-22 1:20PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 | 173.05% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALSN240517P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ALSN240517P00050000 | 2024-04-11 10:15AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALSN240517P00055000 | 2024-04-22 9:40AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ALSN240517P00060000 | 2024-04-22 2:28PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ALSN240517P00065000 | 2024-04-19 10:57AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALSN240517P00070000 | 2024-04-22 2:42PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| ALSN240517P00075000 | 2024-04-22 2:14PM EDT | 75.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ALSN240517P00080000 | 2024-04-19 2:48PM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.