Allison Transmission Holdings, Inc. (ALSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 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 | 38.00 | 42.90 | 0.00 | - | - | 2 | 100.98% |
| ALSN240816C00045000 | 2024-06-24 11:22AM EDT | 45.00 | 31.37 | 28.50 | 33.40 | 0.00 | - | 3 | 4 | 93.65% |
| ALSN240816C00060000 | 2024-02-13 12:57PM EDT | 60.00 | 6.30 | 16.20 | 18.50 | 0.00 | - | 2 | 1 | 72.12% |
| ALSN240816C00065000 | 2024-06-17 11:11AM EDT | 65.00 | 9.40 | 9.10 | 13.90 | 0.00 | - | 1 | 88 | 73.10% |
| ALSN240816C00070000 | 2024-04-30 12:29PM EDT | 70.00 | 7.40 | 5.10 | 8.50 | 0.00 | - | 2 | 31 | 49.93% |
| ALSN240816C00075000 | 2024-06-14 3:28PM EDT | 75.00 | 2.65 | 3.60 | 5.90 | 0.00 | - | 1 | 160 | 50.93% |
| ALSN240816C00080000 | 2024-06-24 11:22AM EDT | 80.00 | 1.39 | 0.00 | 4.20 | 0.00 | - | 168 | 272 | 53.78% |
| ALSN240816C00085000 | 2024-06-04 11:31AM EDT | 85.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 134 | 50.32% |
| ALSN240816C00090000 | 2024-06-04 10:04AM EDT | 90.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 2 | 26 | 53.93% |
| ALSN240816C00095000 | 2024-04-16 9:54AM EDT | 95.00 | 1.25 | 0.00 | 3.20 | 0.00 | - | 1 | 25 | 61.18% |
| ALSN240816C00100000 | 2024-04-02 2:50PM EDT | 100.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 5 | 17 | 52.30% |
PutsforAugust 16, 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 | 82.81% |
| ALSN240816P00050000 | 2024-04-18 10:38AM EDT | 50.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 23 | 15 | 114.40% |
| ALSN240816P00055000 | 2024-06-14 10:35AM EDT | 55.00 | 0.20 | 0.15 | 5.00 | 0.00 | - | 12 | 10 | 97.68% |
| ALSN240816P00060000 | 2024-04-26 3:55PM EDT | 60.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 10 | 24 | 54.69% |
| ALSN240816P00065000 | 2024-06-03 9:30AM EDT | 65.00 | 0.65 | 0.05 | 4.80 | 0.00 | - | 1 | 9 | 59.62% |
| ALSN240816P00070000 | 2024-06-21 3:54PM EDT | 70.00 | 0.35 | 0.25 | 4.90 | 0.00 | - | 1 | 78 | 66.38% |
| ALSN240816P00075000 | 2024-06-13 9:59AM EDT | 75.00 | 3.95 | 2.65 | 4.90 | 0.00 | - | 3 | 160 | 44.63% |
| ALSN240816P00080000 | 2024-05-15 10:52AM EDT | 80.00 | 6.16 | 5.80 | 10.50 | 0.00 | - | 1 | 16 | 67.98% |
| ALSN240816P00085000 | 2024-04-18 12:52PM EDT | 85.00 | 7.90 | 7.90 | 12.50 | 0.00 | - | 1 | 3 | 54.27% |
© 2024 Yahoo. All rights reserved.