Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for ALSN (ALLISON TRANSMISSION HOLDINGS)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 ALSN  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

75.93 
 ALLISON TRANSMISSION HOLDINGS       CHANGE

0.73 
 HIGH 76.00   LOW 75.11   DIVIDEND DATE 2017-08-17 
 OPEN 75.57   CLOSE 75.20   DIVIDEND AMOUNT 0.15 
 BID 0.00   ASK 0.00   YIELD 1.64 
 VOLUME 511,650   SPLIT DATE     DATE/TIME: 2024-05-15 
 OPTION VOLUME 36   IMPLIED VOLATILITY 0.21   HISTORICAL VOL  0.27 
Data used in the screeners below are delayed from April 24, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 ALSN  80.03    ALSN  May 17 '24  70.00  11.39  1.36  1.70%    0.64  0
 ALSN  80.03    ALSN  May 17 '24  75.00  6.35  1.32  1.65%    0.41  0
 ALSN  80.03    ALSN  May 17 '24  90.00  0.43  0.43  0.54%    0.38  0
 ALSN  80.03    ALSN  May 17 '24  80.00  2.98  2.94  3.68%    0.37  0
 ALSN  80.03    ALSN  May 17 '24  85.00  1.05  1.05  1.31%    0.35  0
 ALSN  80.03    ALSN  Dec 20 '24  70.00  15.25  5.22  6.52%    0.34  7
 ALSN  80.03    ALSN  Dec 20 '24  80.00  9.50  9.47  11.83%    0.33  7
 ALSN  80.03    ALSN  Aug 16 '24  70.00  12.10  2.07  2.59%    0.32  3
 ALSN  80.03    ALSN  Aug 16 '24  75.00  8.60  3.57  4.46%    0.32  3
 ALSN  80.03    ALSN  Jun 21 '24  80.00  3.95  3.92  4.90%    0.31  1
 ALSN  80.03    ALSN  Nov 15 '24  80.00  7.90  7.87  9.83%    0.30  6
 ALSN  80.03    ALSN  Dec 20 '24  85.00  6.50  6.50  8.12%    0.30  7
 ALSN  80.03    ALSN  Jun 21 '24  85.00  1.90  1.90  2.37%    0.29  1
 ALSN  80.03    ALSN  Aug 16 '24  85.00  3.40  3.40  4.25%    0.29  3
 ALSN  80.03    ALSN  Nov 15 '24  85.00  5.48  5.48  6.85%    0.29  6
 ALSN  80.03    ALSN  Aug 16 '24  80.00  5.40  5.37  6.71%    0.29  3
 ALSN  80.03    ALSN  Dec 20 '24  75.00  11.00  5.97  7.46%    0.29  7
 ALSN  80.03    ALSN  Nov 15 '24  90.00  3.75  3.75  4.69%    0.29  6
 ALSN  80.03    ALSN  Dec 20 '24  90.00  4.30  4.30  5.37%    0.28  7
 ALSN  80.03    ALSN  Aug 16 '24  90.00  1.75  1.75  2.19%    0.27  3
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.