Singapore markets open in 7 hours 44 minutes

Allison Transmission Holdings, Inc. (ALSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.39-1.00 (-1.26%)
At close: 04:00PM EDT
78.83 +0.44 (+0.56%)
After hours: 06:58PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALSN241220C000350002024-03-11 9:33AM EDT35.0040.000.000.000.00-100.00%
ALSN241220C000500002023-12-12 2:38PM EDT50.0010.389.1012.800.00--20.00%
ALSN241220C000550002024-01-03 11:15AM EDT55.006.9010.4013.300.00-130.00%
ALSN241220C000600002024-04-12 9:50AM EDT60.0025.0020.2022.800.00-11450.73%
ALSN241220C000650002024-02-14 12:52PM EDT65.0010.3713.4017.000.00-1837.52%
ALSN241220C000700002024-04-18 12:05PM EDT70.0015.2512.6015.700.00-1645.75%
ALSN241220C000750002024-04-18 1:54PM EDT75.0011.008.7011.900.00-11740.61%
ALSN241220C000800002024-04-18 12:08PM EDT80.008.947.509.100.00-21138.42%
ALSN241220C000850002024-03-27 12:55PM EDT85.006.505.405.800.00-71432.79%
ALSN241220C000900002024-03-28 12:30PM EDT90.005.133.704.100.00-101831.81%
ALSN241220C000950002024-04-08 1:15PM EDT95.003.402.502.95-0.65-16.05%11131.63%
ALSN241220C001000002024-04-19 1:13PM EDT100.001.851.702.05-0.20-9.76%2431.25%
ALSN241220C001050002024-04-05 9:32AM EDT105.000.451.051.800.00-1233.45%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALSN241220P000300002024-01-16 10:48AM EDT30.001.000.000.500.00-2061.23%
ALSN241220P000350002023-12-12 10:30AM EDT35.000.500.450.600.00--159.96%
ALSN241220P000400002024-03-21 11:17AM EDT40.001.500.000.750.00-101655.32%
ALSN241220P000450002024-02-14 12:24PM EDT45.000.300.305.000.00-1667.63%
ALSN241220P000500002024-03-21 11:17AM EDT50.002.200.354.400.00-1955.55%
ALSN241220P000550002024-01-12 11:55AM EDT55.004.302.652.900.00-1350.50%
ALSN241220P000600002024-03-19 12:34PM EDT60.001.551.251.550.00-22032.94%
ALSN241220P000650002023-12-21 4:05PM EDT65.009.208.1011.900.00--168.66%
ALSN241220P000700002024-04-11 10:44AM EDT70.002.803.203.500.00-1128.61%