UK markets open in 3 hours 48 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,437.11 -141.19 (-0.76%) CRUDE OIL
78.73 +0.25 (+0.32%) GOLD FUTURES
2,331.20 0.00 (0.00%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,722.42 -169.84 (-0.33%)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240816C00035000 | 2024-04-17 10:43AM EDT | 35.00 | 44.96 | 37.50 | 42.40 | 0.00 | - | - | 2 | 67.58% |
| ALSN240816C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 31.12 | 28.00 | 32.50 | 0.00 | - | 3 | 4 | 59.67% |
| ALSN240816C00060000 | 2024-02-13 12:57PM EDT | 60.00 | 6.30 | 16.20 | 18.50 | 0.00 | - | 2 | 1 | 55.13% |
| ALSN240816C00065000 | 2024-04-22 1:51PM EDT | 65.00 | 16.00 | 10.60 | 13.20 | 0.00 | - | 1 | 85 | 49.32% |
| ALSN240816C00070000 | 2024-04-30 12:29PM EDT | 70.00 | 7.40 | 7.20 | 9.60 | 0.00 | - | 2 | 31 | 45.37% |
| ALSN240816C00075000 | 2024-04-30 2:47PM EDT | 75.00 | 4.40 | 2.80 | 6.30 | 0.00 | - | 1 | 120 | 40.44% |
| ALSN240816C00080000 | 2024-05-01 1:48PM EDT | 80.00 | 2.37 | 0.10 | 4.80 | 0.00 | - | 1 | 79 | 43.48% |
| ALSN240816C00085000 | 2024-05-01 1:48PM EDT | 85.00 | 1.17 | 0.90 | 2.30 | 0.00 | - | 2 | 134 | 36.15% |
| ALSN240816C00090000 | 2024-04-25 9:40AM EDT | 90.00 | 1.50 | 0.35 | 1.90 | 0.00 | - | 2 | 27 | 40.61% |
| ALSN240816C00095000 | 2024-04-16 9:54AM EDT | 95.00 | 1.25 | 0.00 | 1.20 | 0.00 | - | 1 | 25 | 40.50% |
| ALSN240816C00100000 | 2024-04-02 2:50PM EDT | 100.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 5 | 17 | 45.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240816P00045000 | 2024-01-26 12:35PM EDT | 45.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 58.59% |
| ALSN240816P00050000 | 2024-04-18 10:38AM EDT | 50.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 23 | 15 | 81.01% |
| ALSN240816P00055000 | 2024-04-18 10:37AM EDT | 55.00 | 0.28 | 0.20 | 2.70 | 0.00 | - | 15 | 22 | 55.96% |
| ALSN240816P00060000 | 2024-04-26 3:55PM EDT | 60.00 | 0.70 | 0.45 | 0.70 | 0.00 | - | 10 | 24 | 34.99% |
| ALSN240816P00065000 | 2024-04-26 3:55PM EDT | 65.00 | 1.30 | 0.40 | 5.00 | 0.00 | - | 2 | 8 | 61.99% |
| ALSN240816P00070000 | 2024-05-03 2:54PM EDT | 70.00 | 2.45 | 1.10 | 5.00 | 0.00 | - | 3 | 38 | 47.03% |
| ALSN240816P00075000 | 2024-04-26 2:18PM EDT | 75.00 | 4.10 | 1.95 | 4.60 | 0.00 | - | 12 | 51 | 28.64% |
| ALSN240816P00080000 | 2024-04-26 12:19PM EDT | 80.00 | 6.50 | 5.50 | 9.50 | 0.00 | - | 10 | 16 | 40.54% |
| ALSN240816P00085000 | 2024-04-18 12:52PM EDT | 85.00 | 7.90 | 9.20 | 12.70 | 0.00 | - | 1 | 3 | 37.94% |
© 2024 Yahoo. All rights reserved.