Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 39.80 | 40.70 | 0.00 | - | 1 | 1 | 309.38% |
| ALSN240517C00040000 | 2024-04-30 3:03PM EDT | 40.00 | 33.93 | 32.70 | 37.50 | 0.00 | - | 1 | 1 | 564.45% |
| ALSN240517C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 30.72 | 27.60 | 32.50 | 0.00 | - | 3 | 1 | 480.86% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 405.47% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 19.50 | 23.70 | 0.00 | - | 4 | 33 | 282.03% |
| ALSN240517C00060000 | 2024-05-10 3:35PM EDT | 60.00 | 16.62 | 14.80 | 15.50 | 0.00 | - | 1 | 62 | 144.34% |
| ALSN240517C00065000 | 2024-05-07 11:49AM EDT | 65.00 | 10.93 | 7.80 | 12.50 | 0.00 | - | 12 | 134 | 208.79% |
| ALSN240517C00070000 | 2024-05-10 3:26PM EDT | 70.00 | 7.45 | 2.90 | 7.50 | 0.00 | - | 9 | 98 | 146.05% |
| ALSN240517C00075000 | 2024-05-14 2:18PM EDT | 75.00 | 0.66 | 0.65 | 1.00 | -1.49 | -69.30% | 8 | 388 | 28.57% |
| ALSN240517C00080000 | 2024-05-08 10:16AM EDT | 80.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 22 | 355 | 47.66% |
| ALSN240517C00085000 | 2024-05-13 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 252 | 54.30% |
| ALSN240517C00090000 | 2024-04-29 1:03PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 89 | 75.00% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 147.95% |
PutsforMay 17, 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 | 414.84% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 284.38% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 237.50% |
| ALSN240517P00045000 | 2024-04-30 2:42PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 196.88% |
| ALSN240517P00050000 | 2024-04-30 2:42PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 163 | 159.38% |
| ALSN240517P00055000 | 2024-05-13 9:50AM EDT | 55.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 87 | 135 | 194.34% |
| ALSN240517P00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 83 | 173.63% |
| ALSN240517P00065000 | 2024-04-29 3:42PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 54 | 64.06% |
| ALSN240517P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 194 | 54.00% |
| ALSN240517P00075000 | 2024-05-13 11:02AM EDT | 75.00 | 0.62 | 0.60 | 0.85 | 0.00 | - | 1 | 162 | 30.18% |
| ALSN240517P00080000 | 2024-05-02 11:58AM EDT | 80.00 | 6.40 | 2.90 | 7.50 | 0.00 | - | 2 | 646 | 59.08% |
| ALSN240517P00085000 | 2024-05-10 11:34AM EDT | 85.00 | 6.90 | 7.70 | 12.50 | 0.00 | - | 4 | 9 | 86.91% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 13.50 | 17.50 | 0.00 | - | 1 | 1 | 143.65% |
© 2024 Yahoo. All rights reserved.