UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.23 -2.70 (-3.30%) GOLD FUTURES
2,313.70 +10.80 (+0.47%) DOW
37,907.90 +91.98 (+0.24%) Bitcoin GBP
45,528.18 -2,831.71 (-5.86%)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN241220C00035000 | 2024-03-11 9:33AM EDT | 35.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALSN241220C00050000 | 2023-12-12 2:38PM EDT | 50.00 | 10.38 | 9.10 | 12.80 | 0.00 | - | - | 2 | 0.00% |
| ALSN241220C00055000 | 2024-01-03 11:15AM EDT | 55.00 | 6.90 | 10.40 | 13.30 | 0.00 | - | 1 | 3 | 0.00% |
| ALSN241220C00060000 | 2024-04-12 9:50AM EDT | 60.00 | 25.00 | 15.00 | 19.00 | 0.00 | - | 1 | 14 | 51.70% |
| ALSN241220C00065000 | 2024-02-14 12:52PM EDT | 65.00 | 10.37 | 13.40 | 17.00 | 0.00 | - | 1 | 8 | 55.90% |
| ALSN241220C00070000 | 2024-04-29 10:04AM EDT | 70.00 | 10.70 | 8.50 | 11.70 | 0.00 | - | 1 | 5 | 43.05% |
| ALSN241220C00075000 | 2024-04-26 11:27AM EDT | 75.00 | 6.80 | 6.60 | 7.20 | 0.00 | - | 1 | 17 | 33.41% |
| ALSN241220C00080000 | 2024-04-24 9:47AM EDT | 80.00 | 9.50 | 4.60 | 6.20 | 0.00 | - | 1 | 11 | 37.10% |
| ALSN241220C00085000 | 2024-03-27 12:55PM EDT | 85.00 | 6.50 | 2.30 | 3.90 | 0.00 | - | 7 | 14 | 33.38% |
| ALSN241220C00090000 | 2024-03-28 12:30PM EDT | 90.00 | 5.13 | 1.65 | 2.55 | 0.00 | - | 10 | 18 | 32.01% |
| ALSN241220C00095000 | 2024-05-01 10:12AM EDT | 95.00 | 1.40 | 1.15 | 1.50 | -2.00 | -58.82% | 10 | 10 | 30.21% |
| ALSN241220C00100000 | 2024-05-01 10:54AM EDT | 100.00 | 0.90 | 0.75 | 1.05 | -0.95 | -51.35% | 1 | 6 | 30.60% |
| ALSN241220C00105000 | 2024-04-05 9:32AM EDT | 105.00 | 0.45 | 0.50 | 0.80 | 0.00 | - | 1 | 2 | 31.62% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN241220P00030000 | 2024-01-16 10:48AM EDT | 30.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 59.38% |
| ALSN241220P00035000 | 2023-12-12 10:30AM EDT | 35.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | - | 1 | 57.72% |
| ALSN241220P00040000 | 2024-03-21 11:17AM EDT | 40.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 52.71% |
| ALSN241220P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 62.18% |
| ALSN241220P00050000 | 2024-03-21 11:17AM EDT | 50.00 | 2.20 | 0.35 | 4.40 | 0.00 | - | 1 | 9 | 51.95% |
| ALSN241220P00055000 | 2024-01-12 11:55AM EDT | 55.00 | 4.30 | 2.65 | 2.90 | 0.00 | - | 1 | 3 | 46.40% |
| ALSN241220P00060000 | 2024-03-19 12:34PM EDT | 60.00 | 1.55 | 1.25 | 1.55 | 0.00 | - | 2 | 20 | 28.59% |
| ALSN241220P00065000 | 2023-12-21 4:05PM EDT | 65.00 | 9.20 | 8.10 | 11.90 | 0.00 | - | - | 1 | 63.39% |
| ALSN241220P00070000 | 2024-04-11 10:44AM EDT | 70.00 | 2.80 | 3.90 | 4.60 | 0.00 | - | 1 | 1 | 27.17% |
| ALSN241220P00080000 | 2024-04-30 2:24PM EDT | 80.00 | 9.10 | 9.20 | 9.80 | 0.00 | - | 2 | 5 | 24.68% |
© 2024 Yahoo. All rights reserved.