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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517C00035000 | 2024-05-06 9:30AM EDT | 35.00 | 40.45 | 40.10 | 42.30 | 0.00 | - | 1 | 1 | 353.13% |
| ALSN240517C00040000 | 2024-04-30 3:03PM EDT | 40.00 | 33.93 | 34.50 | 39.00 | 0.00 | - | 1 | 1 | 234.77% |
| ALSN240517C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 30.72 | 29.90 | 34.00 | 0.00 | - | 3 | 1 | 222.27% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 225.39% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 19.50 | 23.70 | 0.00 | - | 4 | 33 | 109.38% |
| ALSN240517C00060000 | 2024-05-10 3:35PM EDT | 60.00 | 16.62 | 16.20 | 17.40 | +0.92 | +5.86% | 2 | 63 | 106.25% |
| ALSN240517C00065000 | 2024-05-07 11:49AM EDT | 65.00 | 10.93 | 9.50 | 13.90 | 0.00 | - | 2 | 134 | 69.92% |
| ALSN240517C00070000 | 2024-05-10 3:26PM EDT | 70.00 | 7.45 | 4.70 | 9.00 | -2.55 | -25.50% | 1 | 99 | 51.27% |
| ALSN240517C00075000 | 2024-05-09 3:48PM EDT | 75.00 | 2.15 | 0.00 | 2.30 | +0.02 | +0.94% | 25 | 373 | 31.54% |
| ALSN240517C00080000 | 2024-05-08 10:16AM EDT | 80.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 355 | 30.37% |
| ALSN240517C00085000 | 2024-05-10 10:42AM EDT | 85.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 10 | 252 | 42.58% |
| ALSN240517C00090000 | 2024-04-29 1:03PM EDT | 90.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 89 | 64.84% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 172.66% |
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 | 297.66% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 206.25% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 171.88% |
| ALSN240517P00045000 | 2024-04-30 2:42PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 143.75% |
| ALSN240517P00050000 | 2024-04-30 2:42PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 163 | 117.19% |
| ALSN240517P00055000 | 2024-05-09 10:04AM EDT | 55.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 135 | 92.97% |
| ALSN240517P00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 83 | 71.09% |
| ALSN240517P00065000 | 2024-04-29 3:42PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 83.20% |
| ALSN240517P00070000 | 2024-05-10 11:04AM EDT | 70.00 | 0.15 | 0.05 | 0.20 | -0.02 | -11.76% | 10 | 194 | 44.73% |
| ALSN240517P00075000 | 2024-05-09 1:33PM EDT | 75.00 | 0.42 | 0.30 | 0.45 | -0.12 | -22.22% | 1 | 161 | 23.19% |
| ALSN240517P00080000 | 2024-05-02 11:58AM EDT | 80.00 | 6.40 | 2.70 | 4.40 | 0.00 | - | 2 | 646 | 48.58% |
| ALSN240517P00085000 | 2024-05-10 11:34AM EDT | 85.00 | 6.90 | 6.20 | 10.90 | -0.60 | -8.00% | 1 | 9 | 119.39% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 13.50 | 17.50 | 0.00 | - | 1 | 1 | 137.11% |
© 2024 Yahoo. All rights reserved.