Singapore markets open in 1 hour 30 minutes

Allison Transmission Holdings, Inc. (ALSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.03+0.28 (+0.35%)
At close: 04:00PM EDT
80.04 +0.01 (+0.01%)
After hours: 07:15PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALSN240517C000400002024-02-01 10:30AM EDT40.0020.6033.5038.400.00--10.00%
ALSN240517C000450002023-12-12 12:10PM EDT45.0012.5010.6015.500.00-130.00%
ALSN240517C000500002024-01-26 4:23PM EDT50.0011.4022.6027.500.00-3310.00%
ALSN240517C000550002024-04-10 3:44PM EDT55.0028.5023.0027.500.00-43382.91%
ALSN240517C000600002024-04-24 1:03PM EDT60.0019.7019.8020.90-0.20-1.01%16671.68%
ALSN240517C000650002024-04-22 2:10PM EDT65.0014.9713.0017.400.00-39134103.76%
ALSN240517C000700002024-04-18 2:56PM EDT70.0010.008.7012.900.00-99950.83%
ALSN240517C000750002024-04-24 2:36PM EDT75.005.936.106.60+0.33+5.89%237344.53%
ALSN240517C000800002024-04-24 2:39PM EDT80.002.702.853.10-0.22-7.53%2526837.70%
ALSN240517C000850002024-04-24 3:03PM EDT85.001.050.901.10+0.05+5.00%5421634.86%
ALSN240517C000900002024-04-23 9:45AM EDT90.000.430.200.500.00-11538.97%
ALSN240517C000950002024-04-16 10:40AM EDT95.000.300.000.750.00-1756.93%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALSN240517P000300002023-12-04 11:06AM EDT30.000.190.000.250.00--2178.52%
ALSN240517P000350002024-04-09 3:35PM EDT35.000.050.000.050.00--4124.22%
ALSN240517P000400002024-04-10 12:48PM EDT40.000.050.000.050.00-16105.47%
ALSN240517P000450002024-04-19 9:30AM EDT45.000.050.000.050.00-99289.06%
ALSN240517P000500002024-04-11 10:15AM EDT50.000.100.000.100.00-313980.47%
ALSN240517P000550002024-04-24 9:43AM EDT55.000.010.000.60-0.34-97.14%416588.09%
ALSN240517P000600002024-04-22 2:28PM EDT60.000.070.050.200.00-128359.96%
ALSN240517P000650002024-04-19 10:57AM EDT65.000.250.000.750.00-15657.32%
ALSN240517P000700002024-04-24 2:09PM EDT70.000.430.250.45-0.02-4.44%317543.02%
ALSN240517P000750002024-04-24 3:53PM EDT75.001.201.051.300.00-106740.48%
ALSN240517P000800002024-04-24 1:44PM EDT80.002.822.652.95-0.98-25.79%2225036.23%
ALSN240517P000850002024-04-22 9:36AM EDT85.007.505.607.800.00-4958.37%
ALSN240517P000900002024-04-03 10:46AM EDT90.007.908.1012.500.00-1172.63%