Singapore markets closed

Allison Transmission Holdings, Inc. (ALSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.76+2.29 (+2.95%)
As of 11:45AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALSN240816C000350002024-04-17 10:43AM EDT35.0044.9638.0042.900.00--20.00%
ALSN240816C000450002024-07-01 1:59PM EDT45.0031.3032.5036.800.00-13171.68%
ALSN240816C000600002024-02-13 12:57PM EDT60.006.3016.2018.500.00-210.00%
ALSN240816C000650002024-07-12 1:22PM EDT65.0013.9513.0017.300.00-18390.38%
ALSN240816C000700002024-07-10 2:17PM EDT70.006.308.8011.300.00-23655.44%
ALSN240816C000750002024-07-15 10:52AM EDT75.006.005.306.90+0.70+13.21%116044.07%
ALSN240816C000800002024-07-12 11:29AM EDT80.002.452.753.100.00-134733.59%
ALSN240816C000850002024-07-15 11:21AM EDT85.001.201.051.35+0.35+41.18%213533.79%
ALSN240816C000900002024-06-04 10:04AM EDT90.000.500.001.250.00-22646.24%
ALSN240816C000950002024-04-16 9:54AM EDT95.001.250.003.200.00-12563.26%
ALSN240816C001000002024-04-02 2:50PM EDT100.001.000.001.150.00-51754.88%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALSN240816P000450002024-01-26 12:35PM EDT45.000.600.000.750.00-48112.60%
ALSN240816P000500002024-04-18 10:38AM EDT50.000.250.004.800.00-2315154.98%
ALSN240816P000550002024-06-14 10:35AM EDT55.000.200.100.400.00-121071.97%
ALSN240816P000600002024-07-09 3:55PM EDT60.001.000.001.750.00-12477.88%
ALSN240816P000650002024-06-03 9:30AM EDT65.000.650.000.000.00-1912.50%
ALSN240816P000700002024-07-10 12:46PM EDT70.001.200.201.100.00-58548.46%
ALSN240816P000750002024-07-12 2:33PM EDT75.001.651.101.350.00-616234.28%
ALSN240816P000800002024-05-15 10:52AM EDT80.006.165.8010.500.00-11684.03%
ALSN240816P000850002024-04-18 12:52PM EDT85.007.907.9012.500.00-1373.88%