Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517C00040000 | 2024-04-30 3:03PM EDT | 40.00 | 33.93 | 32.00 | 36.50 | 0.00 | - | 1 | 1 | 110.94% |
| ALSN240517C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 30.72 | 27.00 | 31.40 | 0.00 | - | 3 | 1 | 225.20% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 140.14% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 17.30 | 21.50 | 0.00 | - | 4 | 33 | 78.81% |
| ALSN240517C00060000 | 2024-04-24 1:03PM EDT | 60.00 | 19.70 | 14.10 | 14.80 | 0.00 | - | 1 | 65 | 62.50% |
| ALSN240517C00065000 | 2024-04-29 12:09PM EDT | 65.00 | 11.72 | 7.20 | 11.20 | 0.00 | - | 12 | 134 | 89.84% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 4.30 | 5.00 | 0.00 | - | 9 | 99 | 36.91% |
| ALSN240517C00075000 | 2024-04-30 12:26PM EDT | 75.00 | 1.05 | 1.10 | 1.35 | 0.00 | - | 15 | 372 | 26.59% |
| ALSN240517C00080000 | 2024-04-30 12:31PM EDT | 80.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 5 | 333 | 28.27% |
| ALSN240517C00085000 | 2024-04-30 3:47PM EDT | 85.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 11 | 250 | 52.25% |
| ALSN240517C00090000 | 2024-04-29 1:03PM EDT | 90.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 2 | 89 | 114.40% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 129.13% |
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 | 198.83% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 135.94% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 114.06% |
| ALSN240517P00045000 | 2024-04-30 2:42PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 93.75% |
| ALSN240517P00050000 | 2024-04-30 2:42PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 163 | 75.78% |
| ALSN240517P00055000 | 2024-05-01 10:23AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 2 | 138 | 64.45% |
| ALSN240517P00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 70.61% |
| ALSN240517P00065000 | 2024-04-29 3:42PM EDT | 65.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 54 | 41.99% |
| ALSN240517P00070000 | 2024-04-30 3:44PM EDT | 70.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 11 | 197 | 30.88% |
| ALSN240517P00075000 | 2024-04-30 3:56PM EDT | 75.00 | 2.50 | 2.00 | 2.30 | 0.00 | - | 5 | 167 | 29.44% |
| ALSN240517P00080000 | 2024-05-01 9:40AM EDT | 80.00 | 6.25 | 3.80 | 8.50 | +2.27 | +57.04% | 1 | 650 | 77.00% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 7.50 | 8.70 | 13.50 | 0.00 | - | 4 | 9 | 99.56% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 13.80 | 18.50 | 0.00 | - | 1 | 1 | 62.55% |
© 2024 Yahoo. All rights reserved.