Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM 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 | 31.50 | 36.00 | 0.00 | - | 1 | 1 | 263.43% |
| ALSN240517C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 30.72 | 26.80 | 31.00 | 0.00 | - | 3 | 1 | 102.34% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 154.74% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 17.00 | 21.00 | 0.00 | - | 4 | 33 | 76.37% |
| ALSN240517C00060000 | 2024-04-24 1:03PM EDT | 60.00 | 19.70 | 13.50 | 14.50 | 0.00 | - | 1 | 65 | 57.03% |
| ALSN240517C00065000 | 2024-04-29 12:09PM EDT | 65.00 | 11.72 | 7.30 | 11.20 | 0.00 | - | 12 | 134 | 96.04% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 4.00 | 4.70 | 0.00 | - | 9 | 99 | 36.82% |
| ALSN240517C00075000 | 2024-04-30 12:26PM EDT | 75.00 | 1.05 | 1.00 | 1.20 | 0.00 | - | 15 | 372 | 26.78% |
| ALSN240517C00080000 | 2024-04-30 12:31PM EDT | 80.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 5 | 333 | 29.69% |
| ALSN240517C00085000 | 2024-04-30 3:47PM EDT | 85.00 | 0.10 | 0.05 | 0.45 | -0.20 | -66.67% | 1 | 250 | 52.15% |
| ALSN240517C00090000 | 2024-04-29 1:03PM EDT | 90.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 2 | 89 | 89.55% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 130.96% |
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 | 198.05% |
| 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 | 112.50% |
| ALSN240517P00045000 | 2024-04-30 2:42PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 92.97% |
| ALSN240517P00050000 | 2024-04-30 2:42PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 163 | 75.00% |
| ALSN240517P00055000 | 2024-04-29 10:41AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 2 | 138 | 63.67% |
| ALSN240517P00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 69.34% |
| ALSN240517P00065000 | 2024-04-29 3:42PM EDT | 65.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 54 | 40.82% |
| ALSN240517P00070000 | 2024-04-30 3:44PM EDT | 70.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 11 | 197 | 30.37% |
| ALSN240517P00075000 | 2024-04-30 3:56PM EDT | 75.00 | 2.50 | 2.15 | 2.40 | 0.00 | - | 5 | 167 | 27.52% |
| ALSN240517P00080000 | 2024-05-01 9:40AM EDT | 80.00 | 6.25 | 4.30 | 8.90 | +2.27 | +57.04% | 1 | 650 | 79.57% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 7.50 | 9.00 | 13.60 | 0.00 | - | 4 | 9 | 96.44% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 14.00 | 18.70 | 0.00 | - | 1 | 1 | 55.27% |
© 2024 Yahoo. All rights reserved.