The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241018C00130000 | 2024-03-08 12:05PM EDT | 130.00 | 32.20 | 43.90 | 47.70 | 0.00 | - | 4 | 4 | 54.02% |
| ALL241018C00135000 | 2024-04-19 2:19PM EDT | 135.00 | 41.60 | 37.10 | 39.50 | 0.00 | - | 1 | 1 | 38.97% |
| ALL241018C00140000 | 2024-02-27 12:11PM EDT | 140.00 | 25.03 | 36.90 | 37.90 | 0.00 | - | 1 | 3 | 45.25% |
| ALL241018C00145000 | 2024-04-24 1:50PM EDT | 145.00 | 31.16 | 28.40 | 30.70 | 0.00 | - | 3 | 3 | 34.46% |
| ALL241018C00150000 | 2024-03-01 11:51AM EDT | 150.00 | 16.83 | 28.90 | 29.80 | 0.00 | - | 1 | 6 | 40.93% |
| ALL241018C00155000 | 2024-04-19 10:59AM EDT | 155.00 | 24.50 | 20.60 | 22.50 | 0.00 | - | 1 | 1 | 30.50% |
| ALL241018C00160000 | 2024-04-19 3:28PM EDT | 160.00 | 21.58 | 18.60 | 19.00 | 0.00 | - | 1 | 2 | 29.37% |
| ALL241018C00165000 | 2024-04-18 3:36PM EDT | 165.00 | 15.45 | 15.40 | 15.80 | 0.00 | - | 4 | 375 | 28.36% |
| ALL241018C00170000 | 2024-04-26 1:54PM EDT | 170.00 | 12.60 | 10.80 | 13.00 | -4.60 | -26.74% | 4 | 96 | 27.64% |
| ALL241018C00175000 | 2024-04-25 10:26AM EDT | 175.00 | 11.20 | 10.20 | 10.50 | 0.00 | - | 4 | 15 | 26.92% |
| ALL241018C00180000 | 2024-04-25 10:19AM EDT | 180.00 | 9.00 | 6.30 | 8.30 | 0.00 | - | 2 | 80 | 26.20% |
| ALL241018C00185000 | 2024-04-25 12:36PM EDT | 185.00 | 7.40 | 6.20 | 6.50 | 0.00 | - | 2 | 25 | 25.70% |
| ALL241018C00190000 | 2024-04-23 10:27AM EDT | 190.00 | 6.90 | 4.70 | 5.00 | 0.00 | - | 1 | 30 | 25.23% |
| ALL241018C00195000 | 2024-04-25 3:21PM EDT | 195.00 | 4.40 | 3.50 | 3.80 | 0.00 | - | 13 | 16 | 24.87% |
| ALL241018C00200000 | 2024-04-24 10:23AM EDT | 200.00 | 3.29 | 2.60 | 2.85 | 0.00 | - | 16 | 22 | 24.56% |
| ALL241018C00210000 | 2024-04-11 10:53AM EDT | 210.00 | 1.20 | 1.30 | 1.55 | 0.00 | - | 1 | 1 | 24.11% |
| ALL241018C00220000 | 2024-04-10 1:13PM EDT | 220.00 | 0.77 | 0.65 | 0.85 | 0.00 | - | 8 | 38 | 24.06% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241018P00115000 | 2024-03-01 4:31PM EDT | 115.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 33.94% |
| ALL241018P00120000 | 2024-04-02 12:28PM EDT | 120.00 | 0.79 | 0.35 | 1.10 | 0.00 | - | 3 | 3 | 34.57% |
| ALL241018P00125000 | 2024-04-18 2:07PM EDT | 125.00 | 1.20 | 0.90 | 1.10 | 0.00 | - | 1 | 93 | 31.29% |
| ALL241018P00130000 | 2024-04-19 2:19PM EDT | 130.00 | 1.31 | 1.20 | 1.40 | 0.00 | - | 1 | 490 | 29.88% |
| ALL241018P00135000 | 2024-04-02 10:03AM EDT | 135.00 | 1.58 | 1.55 | 1.75 | 0.00 | - | 20 | 35 | 28.38% |
| ALL241018P00140000 | 2024-04-25 1:38PM EDT | 140.00 | 2.10 | 1.95 | 2.30 | 0.00 | - | 1 | 315 | 27.34% |
| ALL241018P00145000 | 2024-04-05 11:02AM EDT | 145.00 | 2.80 | 2.80 | 3.00 | 0.00 | - | 1 | 2 | 26.33% |
| ALL241018P00150000 | 2024-04-26 1:19PM EDT | 150.00 | 3.95 | 3.70 | 4.00 | +0.95 | +31.67% | 1 | 12 | 25.67% |
| ALL241018P00155000 | 2024-04-25 3:07PM EDT | 155.00 | 4.60 | 4.90 | 5.10 | 0.00 | - | 1 | 358 | 24.63% |
| ALL241018P00160000 | 2024-04-26 10:06AM EDT | 160.00 | 6.50 | 4.90 | 7.90 | +0.40 | +6.56% | 2 | 496 | 27.00% |
| ALL241018P00165000 | 2024-04-26 1:55PM EDT | 165.00 | 8.30 | 8.10 | 9.70 | +0.80 | +10.67% | 2 | 26 | 26.12% |
| ALL241018P00170000 | 2024-04-26 3:47PM EDT | 170.00 | 10.30 | 10.20 | 12.40 | +0.40 | +4.04% | 6 | 13 | 26.52% |
| ALL241018P00175000 | 2024-04-26 1:40PM EDT | 175.00 | 13.30 | 12.70 | 14.40 | +1.00 | +8.13% | 1 | 20 | 24.74% |
| ALL241018P00180000 | 2024-04-24 10:58AM EDT | 180.00 | 14.50 | 15.30 | 17.10 | 0.00 | - | 1 | 9 | 23.74% |
| ALL241018P00185000 | 2024-04-08 12:45PM EDT | 185.00 | 16.60 | 18.80 | 19.90 | 0.00 | - | 11 | 10 | 22.15% |
© 2024 Yahoo. All rights reserved.