At close: October 22 at 4:00 PM EDT
After hours: October 22 at 7:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN241115C00045000 | 8/23/2024 3:30 PM | 45 | 45.68 | 44.00 | 48.90 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| ALSN241115C00050000 | 7/16/2024 5:02 PM | 50 | 33.10 | 34.90 | 39.50 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| ALSN241115C00065000 | 4/26/2024 7:51 PM | 65 | 13.60 | 12.20 | 15.30 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| ALSN241115C00070000 | 8/5/2024 4:19 PM | 70 | 15.75 | 18.20 | 22.40 | 0.00 | 0.00% | 1 | 26 | 0.00% |
| ALSN241115C00075000 | 9/23/2024 4:47 PM | 75 | 18.18 | 22.40 | 26.50 | 0.00 | 0.00% | 1 | 0 | 87.40% |
| ALSN241115C00080000 | 9/18/2024 4:21 PM | 80 | 13.00 | 19.10 | 23.50 | 0.00 | 0.00% | 2 | 4 | 103.25% |
| ALSN241115C00085000 | 10/9/2024 2:56 PM | 85 | 14.80 | 12.20 | 16.20 | 0.00 | 0.00% | 1 | 6 | 51.22% |
| ALSN241115C00090000 | 10/18/2024 2:15 PM | 90 | 11.71 | 8.50 | 12.10 | 0.00 | 0.00% | 161 | 243 | 52.17% |
| ALSN241115C00095000 | 10/22/2024 2:19 PM | 95 | 6.10 | 4.70 | 8.00 | -2.20 | -26.51% | 1 | 154 | 62.26% |
| ALSN241115C00100000 | 10/22/2024 3:07 PM | 100 | 3.60 | 2.60 | 3.90 | -1.30 | -26.53% | 2 | 45 | 45.90% |
| ALSN241115C00105000 | 10/22/2024 4:41 PM | 105 | 2.00 | 1.15 | 2.40 | -0.20 | -9.09% | 1 | 10 | 48.35% |
| ALSN241115C00110000 | 10/21/2024 1:39 PM | 110 | 0.80 | 0.35 | 3.60 | 0.00 | 0.00% | 1 | 2 | 57.32% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN241115P00040000 | 6/10/2024 1:30 PM | 40 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 288.43% |
| ALSN241115P00045000 | 5/20/2024 1:38 PM | 45 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 255.91% |
| ALSN241115P00050000 | 5/20/2024 1:38 PM | 50 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 226.95% |
| ALSN241115P00060000 | 6/6/2024 5:35 PM | 60 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 177.00% |
| ALSN241115P00065000 | 9/24/2024 2:13 PM | 65 | 0.32 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 105 | 100.88% |
| ALSN241115P00070000 | 7/23/2024 1:37 PM | 70 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 25.00% |
| ALSN241115P00075000 | 8/29/2024 3:20 PM | 75 | 1.62 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 114.45% |
| ALSN241115P00080000 | 10/22/2024 2:01 PM | 80 | 0.36 | 0.20 | 0.45 | 0.06 | 20.00% | 2 | 97 | 52.64% |
| ALSN241115P00085000 | 9/30/2024 2:57 PM | 85 | 0.94 | 0.30 | 0.65 | 0.00 | 0.00% | 5 | 11 | 48.12% |
| ALSN241115P00090000 | 10/21/2024 4:37 PM | 90 | 0.90 | 0.85 | 1.35 | 0.00 | 0.00% | 59 | 79 | 44.78% |
| ALSN241115P00095000 | 10/21/2024 4:37 PM | 95 | 2.00 | 1.95 | 2.70 | 0.00 | 0.00% | 2 | 22 | 42.31% |
| ALSN241115P00100000 | 10/21/2024 6:14 PM | 100 | 4.23 | 2.85 | 5.20 | 0.00 | 0.00% | 3 | 17 | 42.92% |
Related Tickers
LEA Lear Corporation
105.99
+0.84%
BWA BorgWarner Inc.
34.19
-0.44%
PHIN PHINIA Inc.
45.57
+1.27%
GNTX Gentex Corporation
29.37
-0.44%
LKQ LKQ Corporation
37.48
-3.60%
GPC Genuine Parts Company
113.11
-20.97%
PLOW Douglas Dynamics, Inc.
25.97
-1.18%
APTV Aptiv PLC
69.68
-0.60%
DORM Dorman Products, Inc.
115.07
-1.14%
ALV Autoliv, Inc.
97.40
+0.62%