Allison Transmission Holdings, Inc. (ALSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN241220C00030000 | 2024-05-28 1:28PM EDT | 30.00 | 46.75 | 43.50 | 48.40 | 0.00 | - | 1 | 1 | 83.55% |
| ALSN241220C00035000 | 2024-03-11 9:33AM EDT | 35.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALSN241220C00040000 | 2024-05-22 2:25PM EDT | 40.00 | 36.10 | 33.00 | 37.90 | 0.00 | - | 2 | 0 | 88.35% |
| ALSN241220C00045000 | 2024-06-12 10:20AM EDT | 45.00 | 31.10 | 29.10 | 33.80 | 0.00 | - | 2 | 1 | 58.45% |
| ALSN241220C00050000 | 2023-12-12 2:38PM EDT | 50.00 | 10.38 | 9.10 | 12.80 | 0.00 | - | - | 2 | 0.00% |
| ALSN241220C00055000 | 2024-06-11 11:19AM EDT | 55.00 | 19.88 | 19.70 | 24.40 | 0.00 | - | 1 | 3 | 64.54% |
| ALSN241220C00060000 | 2024-06-11 11:19AM EDT | 60.00 | 15.58 | 15.10 | 19.90 | 0.00 | - | 1 | 14 | 56.51% |
| ALSN241220C00065000 | 2024-05-10 3:27PM EDT | 65.00 | 14.76 | 10.30 | 14.00 | 0.00 | - | 1 | 9 | 40.10% |
| ALSN241220C00070000 | 2024-05-13 10:27AM EDT | 70.00 | 11.05 | 7.90 | 11.50 | 0.00 | - | 1 | 5 | 42.65% |
| ALSN241220C00075000 | 2024-06-07 9:30AM EDT | 75.00 | 3.00 | 4.50 | 9.40 | 0.00 | - | 1 | 12 | 44.37% |
| ALSN241220C00080000 | 2024-06-10 3:50PM EDT | 80.00 | 3.83 | 2.00 | 6.80 | 0.00 | - | 3 | 11 | 41.57% |
| ALSN241220C00085000 | 2024-06-03 11:23AM EDT | 85.00 | 2.91 | 0.50 | 5.30 | 0.00 | - | 3 | 14 | 42.14% |
| ALSN241220C00090000 | 2024-05-24 10:34AM EDT | 90.00 | 2.01 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 45.69% |
| ALSN241220C00095000 | 2024-05-01 10:12AM EDT | 95.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 10 | 1 | 51.97% |
| ALSN241220C00100000 | 2024-05-01 10:54AM EDT | 100.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 57.14% |
| ALSN241220C00105000 | 2024-04-05 9:32AM EDT | 105.00 | 0.45 | 0.40 | 0.80 | 0.00 | - | 1 | 2 | 34.33% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN241220P00030000 | 2024-05-17 9:30AM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 117.09% |
| ALSN241220P00035000 | 2023-12-12 10:30AM EDT | 35.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | - | 1 | 67.68% |
| ALSN241220P00040000 | 2024-03-21 11:17AM EDT | 40.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 53.47% |
| ALSN241220P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 73.24% |
| ALSN241220P00050000 | 2024-03-21 11:17AM EDT | 50.00 | 2.20 | 0.35 | 4.40 | 0.00 | - | 1 | 9 | 61.60% |
| ALSN241220P00055000 | 2024-01-12 11:55AM EDT | 55.00 | 4.30 | 2.65 | 2.90 | 0.00 | - | 1 | 3 | 54.42% |
| ALSN241220P00060000 | 2024-03-19 12:34PM EDT | 60.00 | 1.55 | 1.25 | 1.55 | 0.00 | - | 2 | 20 | 34.94% |
| ALSN241220P00065000 | 2024-05-03 3:59PM EDT | 65.00 | 2.55 | 1.15 | 2.50 | 0.00 | - | 1 | 2 | 32.70% |
| ALSN241220P00070000 | 2024-06-17 10:49AM EDT | 70.00 | 3.70 | 0.80 | 5.50 | 0.00 | - | 1 | 2 | 39.00% |
| ALSN241220P00075000 | 2024-06-14 10:12AM EDT | 75.00 | 6.50 | 2.70 | 7.50 | 0.00 | - | 7 | 7 | 36.62% |
| ALSN241220P00080000 | 2024-05-13 9:34AM EDT | 80.00 | 7.00 | 7.10 | 10.50 | 0.00 | - | 5 | 5 | 36.76% |
© 2024 Yahoo. All rights reserved.