NYSE - Delayed Quote • USD
Allison Transmission Holdings, Inc. (ALSN)
At close: 4:00 PM EDT
After hours: 6:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517C00040000 | 2/1/2024 2:30 PM | 40 | 20.60 | 33.50 | 38.40 | 0.00 | 0.00% | - | 1 | 262.50% |
| ALSN240517C00045000 | 4/26/2024 2:15 PM | 45 | 30.72 | 28.50 | 33.30 | 0.00 | 0.00% | 3 | 1 | 220.85% |
| ALSN240517C00050000 | 1/26/2024 8:23 PM | 50 | 11.40 | 22.60 | 27.50 | 0.00 | 0.00% | 3 | 31 | 161.28% |
| ALSN240517C00055000 | 4/10/2024 7:44 PM | 55 | 28.50 | 18.50 | 23.40 | 0.00 | 0.00% | 4 | 33 | 158.01% |
| ALSN240517C00060000 | 4/24/2024 5:03 PM | 60 | 19.70 | 15.80 | 16.90 | 0.00 | 0.00% | 1 | 65 | 67.19% |
| ALSN240517C00065000 | 4/29/2024 4:09 PM | 65 | 11.72 | 8.90 | 13.30 | -3.25 | -21.71% | 12 | 134 | 97.92% |
| ALSN240517C00070000 | 4/18/2024 6:56 PM | 70 | 10.00 | 4.50 | 7.50 | 0.00 | 0.00% | 9 | 99 | 55.57% |
| ALSN240517C00075000 | 4/29/2024 3:22 PM | 75 | 2.50 | 2.15 | 2.55 | 1.35 | 117.39% | 18 | 373 | 28.57% |
| ALSN240517C00080000 | 4/29/2024 5:37 PM | 80 | 0.40 | 0.30 | 0.50 | 0.16 | 66.67% | 29 | 318 | 25.78% |
| ALSN240517C00085000 | 4/29/2024 5:03 PM | 85 | 0.25 | 0.05 | 0.40 | 0.05 | 25.00% | 2 | 257 | 40.04% |
| ALSN240517C00090000 | 4/29/2024 5:03 PM | 90 | 0.15 | 0.00 | 0.30 | 0.04 | 36.36% | 2 | 91 | 50.24% |
| ALSN240517C00095000 | 4/16/2024 2:40 PM | 95 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 65.14% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517P00030000 | 12/4/2023 3:06 PM | 30 | 0.19 | 0.00 | 0.25 | 0.00 | 0.00% | - | 2 | 192.19% |
| ALSN240517P00035000 | 4/9/2024 7:35 PM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 4 | 132.81% |
| ALSN240517P00040000 | 4/10/2024 4:48 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 110.94% |
| ALSN240517P00045000 | 4/19/2024 1:30 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 92 | 92.19% |
| ALSN240517P00050000 | 4/11/2024 2:15 PM | 50 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 139 | 75.00% |
| ALSN240517P00055000 | 4/29/2024 2:41 PM | 55 | 0.15 | 0.00 | 0.20 | 0.14 | 1,400.00% | 9 | 138 | 72.46% |
| ALSN240517P00060000 | 4/26/2024 1:30 PM | 60 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 83 | 72.36% |
| ALSN240517P00065000 | 4/29/2024 7:42 PM | 65 | 0.05 | 0.00 | 0.70 | -0.85 | -94.44% | 2 | 54 | 51.66% |
| ALSN240517P00070000 | 4/29/2024 5:58 PM | 70 | 0.25 | 0.15 | 0.35 | -0.26 | -50.98% | 1 | 186 | 32.37% |
| ALSN240517P00075000 | 4/29/2024 6:47 PM | 75 | 1.10 | 1.10 | 1.30 | -0.56 | -33.73% | 7 | 173 | 26.03% |
| ALSN240517P00080000 | 4/29/2024 6:13 PM | 80 | 3.98 | 2.55 | 4.70 | -1.32 | -24.91% | 1 | 650 | 31.10% |
| ALSN240517P00085000 | 4/22/2024 1:36 PM | 85 | 7.50 | 6.70 | 11.40 | 0.00 | 0.00% | 4 | 9 | 80.66% |
| ALSN240517P00090000 | 4/3/2024 2:46 PM | 90 | 7.90 | 11.70 | 16.50 | 0.00 | 0.00% | 1 | 1 | 100.98% |
Related Tickers
ALV Autoliv, Inc.
121.24
-0.86%
BWA BorgWarner Inc.
33.73
+1.63%
MOD Modine Manufacturing Company
95.54
-1.24%
GNTX Gentex Corporation
34.86
+0.43%
LEA Lear Corporation
137.23
+0.56%
LKQ LKQ Corporation
43.76
+0.27%
GTX Garrett Motion Inc.
9.75
-0.81%
VC Visteon Corporation
112.81
+0.55%
APTV Aptiv PLC
72.41
+1.69%
PHIN PHINIA Inc.
40.58
+4.45%