The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816C00140000 | 2024-07-19 10:03AM EDT | 2024-08-16 | 37.01 | 28.00 | 31.70 | 0.00 | - | 2 | 2 | 54.83% |
| ALL241018C00140000 | 2024-07-17 11:36AM EDT | 2024-10-18 | 31.60 | 29.10 | 33.10 | 0.00 | - | 2 | 11 | 47.25% |
| ALL241220C00140000 | 2024-07-19 11:15AM EDT | 2024-12-20 | 38.76 | 30.70 | 35.20 | 0.00 | - | 3 | 52 | 42.97% |
| ALL250117C00140000 | 2024-06-28 3:23PM EDT | 2025-01-17 | 25.30 | 33.10 | 35.60 | 0.00 | - | 3 | 187 | 40.58% |
| ALL250620C00140000 | 2024-06-28 3:27PM EDT | 2025-06-20 | 29.10 | 36.10 | 39.10 | 0.00 | - | 1 | 1 | 36.88% |
| ALL260116C00140000 | 2024-04-11 12:55PM EDT | 2026-01-16 | 42.10 | 45.30 | 46.50 | 0.00 | - | 3 | 49 | 40.07% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816P00140000 | 2024-07-26 9:31AM EDT | 2024-08-16 | 0.22 | 0.00 | 0.40 | -0.28 | -56.00% | 15 | 861 | 48.78% |
| ALL241018P00140000 | 2024-07-16 1:13PM EDT | 2024-10-18 | 0.70 | 0.65 | 1.30 | 0.00 | - | 5 | 335 | 32.46% |
| ALL241220P00140000 | 2024-07-22 1:00PM EDT | 2024-12-20 | 1.50 | 1.70 | 4.50 | 0.00 | - | 1 | 107 | 37.79% |
| ALL250117P00140000 | 2024-07-18 12:49PM EDT | 2025-01-17 | 1.70 | 1.70 | 3.50 | 0.00 | - | 2 | 185 | 31.29% |
| ALL250620P00140000 | 2024-07-26 1:03PM EDT | 2025-06-20 | 5.10 | 4.20 | 5.60 | +0.80 | +18.60% | 8 | 6 | 27.79% |
| ALL260116P00140000 | 2024-05-20 11:47AM EDT | 2026-01-16 | 8.20 | 7.00 | 9.90 | 0.00 | - | 1 | 44 | 28.79% |
© 2024 Yahoo. All rights reserved.