Singapore markets open in 2 hours 10 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,340.84 +1,368.84 (+2.36%) CMC Crypto 200
1,277.09 +6.35 (+0.50%)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - NYSE Delayed 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 | 32.10 | 36.80 | 0.00 | - | 1 | 1 | 273.78% |
| ALSN240517C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 30.72 | 27.00 | 31.90 | 0.00 | - | 3 | 1 | 236.28% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 122.17% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 17.10 | 21.90 | 0.00 | - | 4 | 33 | 164.26% |
| ALSN240517C00060000 | 2024-04-24 1:03PM EDT | 60.00 | 19.70 | 14.40 | 15.40 | 0.00 | - | 1 | 65 | 66.99% |
| ALSN240517C00065000 | 2024-04-29 12:09PM EDT | 65.00 | 11.72 | 7.50 | 12.00 | 0.00 | - | 12 | 134 | 102.66% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 4.70 | 7.00 | 0.00 | - | 9 | 99 | 70.80% |
| ALSN240517C00075000 | 2024-05-02 11:24AM EDT | 75.00 | 1.00 | 1.15 | 1.60 | 0.00 | - | 2 | 369 | 28.22% |
| ALSN240517C00080000 | 2024-05-02 10:07AM EDT | 80.00 | 0.25 | 0.05 | 1.40 | +0.10 | +66.67% | 5 | 333 | 53.13% |
| ALSN240517C00085000 | 2024-05-02 9:58AM EDT | 85.00 | 0.11 | 0.05 | 0.10 | +0.01 | +10.00% | 11 | 250 | 35.74% |
| ALSN240517C00090000 | 2024-04-29 1:03PM EDT | 90.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 89 | 54.59% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 131.01% |
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 | 206.25% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 141.41% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 117.97% |
| ALSN240517P00045000 | 2024-04-30 2:42PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 97.66% |
| ALSN240517P00050000 | 2024-04-30 2:42PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 163 | 78.91% |
| ALSN240517P00055000 | 2024-05-01 10:23AM EDT | 55.00 | 0.60 | 0.00 | 0.10 | +0.50 | +500.00% | 2 | 138 | 67.58% |
| ALSN240517P00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 83 | 50.39% |
| ALSN240517P00065000 | 2024-04-29 3:42PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 54 | 56.84% |
| ALSN240517P00070000 | 2024-04-30 3:44PM EDT | 70.00 | 0.50 | 0.20 | 5.00 | 0.00 | - | 11 | 197 | 75.51% |
| ALSN240517P00075000 | 2024-05-02 11:00AM EDT | 75.00 | 2.55 | 1.35 | 2.05 | +0.05 | +2.00% | 7 | 167 | 30.01% |
| ALSN240517P00080000 | 2024-05-02 11:58AM EDT | 80.00 | 6.40 | 3.70 | 7.90 | +0.54 | +9.22% | 2 | 648 | 73.83% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 7.50 | 8.20 | 13.00 | 0.00 | - | 4 | 9 | 98.97% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 13.20 | 18.00 | 0.00 | - | 1 | 1 | 57.72% |
© 2024 Yahoo. All rights reserved.