NYSE - Delayed Quote USD
Allison Transmission Holdings, Inc. (ALSN)
At close: November 4 at 4:00 PM EST
Pre-Market: 8:15 AM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN241115C00045000 | 8/23/2024 3:30 PM | 45 | 45.68 | 44.00 | 48.90 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| ALSN241115C00050000 | 7/16/2024 5:02 PM | 50 | 33.10 | 34.90 | 39.50 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| ALSN241115C00065000 | 4/26/2024 7:51 PM | 65 | 13.60 | 12.20 | 15.30 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| ALSN241115C00070000 | 8/5/2024 4:19 PM | 70 | 15.75 | 18.20 | 22.40 | 0.00 | 0.00% | 1 | 26 | 0.00% |
| ALSN241115C00075000 | 9/23/2024 4:47 PM | 75 | 18.18 | 22.20 | 25.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALSN241115C00080000 | 10/30/2024 1:30 PM | 80 | 26.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| ALSN241115C00085000 | 10/28/2024 1:33 PM | 85 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| ALSN241115C00090000 | 10/30/2024 2:12 PM | 90 | 18.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 243 | 0.00% |
| ALSN241115C00095000 | 10/30/2024 2:55 PM | 95 | 13.50 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 148 | 0.00% |
| ALSN241115C00100000 | 11/1/2024 7:51 PM | 100 | 7.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 45 | 0.00% |
| ALSN241115C00105000 | 11/1/2024 7:51 PM | 105 | 3.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 34 | 0.00% |
| ALSN241115C00110000 | 11/1/2024 2:57 PM | 110 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 21 | 6.25% |
| ALSN241115C00115000 | 10/30/2024 5:35 PM | 115 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | - | 8 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN241115P00040000 | 6/10/2024 1:30 PM | 40 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 449.02% |
| ALSN241115P00045000 | 5/20/2024 1:38 PM | 45 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 401.56% |
| ALSN241115P00050000 | 5/20/2024 1:38 PM | 50 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 359.57% |
| ALSN241115P00060000 | 6/6/2024 5:35 PM | 60 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 287.16% |
| ALSN241115P00065000 | 9/24/2024 2:13 PM | 65 | 0.32 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 105 | 246.83% |
| ALSN241115P00070000 | 7/23/2024 1:37 PM | 70 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| ALSN241115P00075000 | 8/29/2024 3:20 PM | 75 | 1.62 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 197.66% |
| ALSN241115P00080000 | 10/31/2024 5:02 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 102 | 50.00% |
| ALSN241115P00085000 | 11/4/2024 8:23 PM | 85 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 25.00% |
| ALSN241115P00090000 | 11/1/2024 4:43 PM | 90 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 79 | 25.00% |
| ALSN241115P00095000 | 11/1/2024 3:07 PM | 95 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 25 | 12.50% |
| ALSN241115P00100000 | 11/1/2024 3:52 PM | 100 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 59 | 12.50% |
Related Tickers
DORM Dorman Products, Inc.
133.73
+4.65%
MOD Modine Manufacturing Company
109.77
-1.67%
BWA BorgWarner Inc.
33.45
+0.03%
LEA Lear Corporation
96.29
-0.44%
SMP Standard Motor Products, Inc.
32.39
+1.03%
MGA Magna International Inc.
42.14
+0.41%
APTV Aptiv PLC
55.93
-0.78%
FOXF Fox Factory Holding Corp.
33.58
-1.29%
DAN Dana Incorporated
7.72
-2.40%
GPC Genuine Parts Company
116.05
+2.15%