Advertisement
Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 10:19AM EST. Market open.
Advertisement
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN241115C00045000 | 2024-08-23 10:30AM EST | 45.00 | 45.68 | 44.00 | 48.90 | 0.00 | - | 3 | 3 | 0.00% |
| ALSN241115C00050000 | 2024-07-16 12:02PM EST | 50.00 | 33.10 | 34.90 | 39.50 | 0.00 | - | 2 | 1 | 0.00% |
| ALSN241115C00065000 | 2024-04-26 2:51PM EST | 65.00 | 13.60 | 12.20 | 15.30 | 0.00 | - | 10 | 10 | 0.00% |
| ALSN241115C00070000 | 2024-08-05 11:19AM EST | 70.00 | 15.75 | 18.20 | 22.40 | 0.00 | - | 1 | 26 | 0.00% |
| ALSN241115C00075000 | 2024-09-23 11:47AM EST | 75.00 | 18.18 | 22.20 | 25.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALSN241115C00080000 | 2024-10-30 8:30AM EST | 80.00 | 26.00 | 24.60 | 29.50 | 0.00 | - | 1 | 4 | 146.34% |
| ALSN241115C00085000 | 2024-10-28 8:33AM EST | 85.00 | 15.00 | 19.60 | 23.90 | 0.00 | - | 1 | 5 | 104.88% |
| ALSN241115C00090000 | 2024-10-30 9:12AM EST | 90.00 | 18.80 | 15.00 | 17.90 | 0.00 | - | 4 | 243 | 0.00% |
| ALSN241115C00095000 | 2024-10-30 9:55AM EST | 95.00 | 13.50 | 9.70 | 14.30 | 0.00 | - | 13 | 148 | 76.07% |
| ALSN241115C00100000 | 2024-11-01 2:51PM EST | 100.00 | 7.93 | 5.00 | 9.50 | 0.00 | - | 1 | 45 | 58.89% |
| ALSN241115C00105000 | 2024-11-01 2:51PM EST | 105.00 | 3.93 | 1.35 | 5.40 | 0.00 | - | 1 | 34 | 48.95% |
| ALSN241115C00110000 | 2024-11-01 9:57AM EST | 110.00 | 1.15 | 0.10 | 4.80 | 0.00 | - | 20 | 21 | 75.24% |
| ALSN241115C00115000 | 2024-10-30 12:35PM EST | 115.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 8 | 39.06% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN241115P00040000 | 2024-06-10 8:30AM EST | 40.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 452.64% |
| ALSN241115P00045000 | 2024-05-20 8:38AM EST | 45.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 405.27% |
| ALSN241115P00050000 | 2024-05-20 8:38AM EST | 50.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 363.38% |
| ALSN241115P00060000 | 2024-06-06 12:35PM EST | 60.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 291.21% |
| ALSN241115P00065000 | 2024-09-24 9:13AM EST | 65.00 | 0.32 | 0.00 | 4.30 | 0.00 | - | 1 | 105 | 250.93% |
| ALSN241115P00070000 | 2024-07-23 8:37AM EST | 70.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ALSN241115P00075000 | 2024-08-29 10:20AM EST | 75.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 202.10% |
| ALSN241115P00080000 | 2024-10-31 12:02PM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| ALSN241115P00085000 | 2024-11-04 3:23PM EST | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 88.87% |
| ALSN241115P00090000 | 2024-11-01 11:43AM EST | 90.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 71.48% |
| ALSN241115P00095000 | 2024-11-05 9:40AM EST | 95.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 2 | 25 | 51.61% |
| ALSN241115P00100000 | 2024-11-01 10:52AM EST | 100.00 | 0.40 | 0.15 | 4.80 | 0.00 | - | 40 | 59 | 78.30% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.