NYSE - Delayed Quote • USD
Allison Transmission Holdings, Inc. (ALSN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:58 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 | 85.94% |
| ALSN240517C00045000 | 12/12/2023 4:10 PM | 45 | 12.50 | 10.60 | 15.50 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| ALSN240517C00050000 | 1/26/2024 8:23 PM | 50 | 11.40 | 22.60 | 27.50 | 0.00 | 0.00% | 3 | 31 | 0.00% |
| ALSN240517C00055000 | 4/10/2024 7:44 PM | 55 | 28.50 | 22.20 | 26.00 | 0.00 | 0.00% | 4 | 33 | 95.07% |
| ALSN240517C00060000 | 3/22/2024 7:41 PM | 60 | 19.90 | 18.50 | 19.70 | 0.00 | 0.00% | 1 | 66 | 76.37% |
| ALSN240517C00065000 | 4/4/2024 1:30 PM | 65 | 18.68 | 11.70 | 16.40 | 0.00 | 0.00% | 11 | 134 | 57.28% |
| ALSN240517C00070000 | 4/18/2024 6:56 PM | 70 | 10.00 | 8.70 | 10.70 | 0.00 | 0.00% | 9 | 99 | 51.95% |
| ALSN240517C00075000 | 4/19/2024 4:25 PM | 75 | 5.60 | 5.00 | 5.50 | -0.17 | -2.95% | 5 | 372 | 41.92% |
| ALSN240517C00080000 | 4/19/2024 5:46 PM | 80 | 2.25 | 2.25 | 2.55 | -0.70 | -23.73% | 151 | 116 | 37.65% |
| ALSN240517C00085000 | 4/19/2024 4:49 PM | 85 | 0.85 | 0.70 | 1.00 | -0.40 | -32.00% | 117 | 129 | 36.65% |
| ALSN240517C00090000 | 4/16/2024 1:47 PM | 90 | 0.40 | 0.10 | 4.80 | -0.23 | -36.51% | 1 | 9 | 72.46% |
| ALSN240517C00095000 | 4/16/2024 2:40 PM | 95 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 57.32% |
| 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 | 162.50% |
| ALSN240517P00035000 | 4/9/2024 7:35 PM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 4 | 112.50% |
| ALSN240517P00040000 | 4/10/2024 4:48 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 95.31% |
| ALSN240517P00045000 | 4/15/2024 1:30 PM | 45 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 92 | 86.72% |
| ALSN240517P00050000 | 4/11/2024 2:15 PM | 50 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 139 | 86.52% |
| ALSN240517P00055000 | 4/17/2024 1:54 PM | 55 | 0.02 | 0.00 | 0.75 | 0.01 | 100.00% | 6 | 168 | 81.84% |
| ALSN240517P00060000 | 4/11/2024 2:15 PM | 60 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 4 | 75 | 50.20% |
| ALSN240517P00065000 | 4/19/2024 2:57 PM | 65 | 0.25 | 0.10 | 0.30 | -0.15 | -37.50% | 1 | 56 | 46.58% |
| ALSN240517P00070000 | 4/19/2024 3:56 PM | 70 | 0.85 | 0.55 | 0.65 | 0.33 | 63.46% | 2 | 25 | 39.89% |
| ALSN240517P00075000 | 4/18/2024 6:01 PM | 75 | 1.45 | 1.35 | 1.65 | 0.00 | 0.00% | 1 | 60 | 36.01% |
| ALSN240517P00080000 | 4/19/2024 6:38 PM | 80 | 3.80 | 3.50 | 3.90 | 0.35 | 10.14% | 91 | 209 | 34.62% |
| ALSN240517P00085000 | 4/18/2024 1:30 PM | 85 | 6.40 | 5.10 | 7.50 | 0.00 | 0.00% | 1 | 7 | 34.96% |
| ALSN240517P00090000 | 4/3/2024 2:46 PM | 90 | 7.90 | 9.50 | 14.00 | 0.00 | 0.00% | 1 | 1 | 71.63% |
Related Tickers
ALV Autoliv, Inc.
114.83
+0.41%
GNTX Gentex Corporation
33.91
+0.98%
LEA Lear Corporation
132.86
+1.30%
MOD Modine Manufacturing Company
83.69
-0.08%
MLR Miller Industries, Inc.
49.19
+0.41%
BWA BorgWarner Inc.
32.80
+2.15%
DORM Dorman Products, Inc.
88.40
+0.56%
AXL American Axle & Manufacturing Holdings, Inc.
7.08
+1.43%
VC Visteon Corporation
108.16
+0.44%
GTX Garrett Motion Inc.
9.35
+0.97%