Singapore markets open in 2 hours 8 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,942.30 -2,558.25 (-4.23%) CMC Crypto 200
1,272.17 -66.89 (-4.99%)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517C00040000 | 2024-04-30 3:03PM EDT | 40.00 | 33.93 | 31.80 | 36.40 | 0.00 | - | 1 | 1 | 164.65% |
| ALSN240517C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 30.72 | 26.60 | 31.50 | 0.00 | - | 3 | 1 | 132.62% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 157.32% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 16.70 | 21.50 | 0.00 | - | 4 | 33 | 88.67% |
| ALSN240517C00060000 | 2024-04-24 1:03PM EDT | 60.00 | 19.70 | 13.50 | 14.50 | 0.00 | - | 1 | 65 | 61.72% |
| ALSN240517C00065000 | 2024-04-29 12:09PM EDT | 65.00 | 11.72 | 6.60 | 11.50 | 0.00 | - | 12 | 134 | 103.22% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 4.10 | 4.70 | 0.00 | - | 9 | 99 | 37.99% |
| ALSN240517C00075000 | 2024-05-01 1:34PM EDT | 75.00 | 1.00 | 0.95 | 1.45 | -0.05 | -4.76% | 3 | 372 | 31.30% |
| ALSN240517C00080000 | 2024-04-30 12:31PM EDT | 80.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 333 | 29.98% |
| ALSN240517C00085000 | 2024-04-30 3:47PM EDT | 85.00 | 0.10 | 0.05 | 0.30 | -0.20 | -66.67% | 1 | 250 | 47.17% |
| ALSN240517C00090000 | 2024-04-29 1:03PM EDT | 90.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 89 | 60.74% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 131.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517P00030000 | 2023-12-04 11:06AM EDT | 30.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 2 | 197.66% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 135.16% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 112.50% |
| ALSN240517P00045000 | 2024-04-30 2:42PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 92.19% |
| ALSN240517P00050000 | 2024-04-30 2:42PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 163 | 74.22% |
| ALSN240517P00055000 | 2024-05-01 10:23AM EDT | 55.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 2 | 138 | 70.70% |
| ALSN240517P00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 69.14% |
| ALSN240517P00065000 | 2024-04-29 3:42PM EDT | 65.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 54 | 42.77% |
| ALSN240517P00070000 | 2024-04-30 3:44PM EDT | 70.00 | 0.50 | 0.35 | 1.25 | 0.00 | - | 11 | 197 | 44.14% |
| ALSN240517P00075000 | 2024-04-30 3:56PM EDT | 75.00 | 2.50 | 2.10 | 2.40 | 0.00 | - | 5 | 167 | 26.81% |
| ALSN240517P00080000 | 2024-05-01 2:42PM EDT | 80.00 | 5.86 | 4.00 | 8.50 | +1.88 | +47.24% | 2 | 650 | 71.88% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 7.50 | 9.00 | 13.90 | 0.00 | - | 4 | 9 | 100.95% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 14.00 | 18.50 | 0.00 | - | 1 | 1 | 112.11% |
© 2024 Yahoo. All rights reserved.