The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241220C00055000 | 2024-01-04 10:43AM EDT | 55.00 | 95.73 | 100.00 | 105.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241220C00060000 | 2024-01-25 4:31PM EDT | 60.00 | 97.90 | 96.50 | 101.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALL241220C00065000 | 2023-08-25 2:19PM EDT | 65.00 | 42.57 | 49.90 | 52.50 | 0.00 | - | 2 | 1 | 0.00% |
| ALL241220C00070000 | 2023-09-18 1:43PM EDT | 70.00 | 44.00 | 57.70 | 62.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241220C00075000 | 2023-09-18 1:43PM EDT | 75.00 | 39.88 | 54.20 | 56.50 | 0.00 | - | 1 | 2 | 0.00% |
| ALL241220C00080000 | 2023-12-11 1:11PM EDT | 80.00 | 66.65 | 69.50 | 74.50 | 0.00 | - | 5 | 15 | 0.00% |
| ALL241220C00085000 | 2023-09-20 2:27PM EDT | 85.00 | 35.81 | 41.10 | 42.80 | 0.00 | - | 20 | 15 | 0.00% |
| ALL241220C00090000 | 2023-12-11 1:11PM EDT | 90.00 | 57.98 | 60.50 | 65.50 | 0.00 | - | 5 | 28 | 0.00% |
| ALL241220C00095000 | 2024-03-08 11:27AM EDT | 95.00 | 63.68 | 77.50 | 81.40 | 0.00 | - | 1 | 31 | 65.05% |
| ALL241220C00100000 | 2024-04-18 9:30AM EDT | 100.00 | 69.05 | 70.60 | 73.50 | 0.00 | - | 8 | 268 | 56.10% |
| ALL241220C00105000 | 2023-12-26 1:56PM EDT | 105.00 | 38.22 | 55.40 | 58.40 | 0.00 | - | 1 | 57 | 0.00% |
| ALL241220C00110000 | 2024-04-18 9:30AM EDT | 110.00 | 59.80 | 61.30 | 64.20 | 0.00 | - | 8 | 271 | 51.04% |
| ALL241220C00115000 | 2024-02-09 10:46AM EDT | 115.00 | 48.00 | 44.90 | 48.30 | 0.00 | - | 2 | 27 | 0.00% |
| ALL241220C00120000 | 2024-02-07 10:30AM EDT | 120.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 6 | 160 | 0.00% |
| ALL241220C00125000 | 2024-02-28 1:46PM EDT | 125.00 | 40.38 | 50.40 | 53.80 | 0.00 | - | 10 | 115 | 53.71% |
| ALL241220C00130000 | 2024-04-16 3:56PM EDT | 130.00 | 39.60 | 43.10 | 46.40 | 0.00 | - | 10 | 187 | 42.76% |
| ALL241220C00135000 | 2024-04-18 9:59AM EDT | 135.00 | 39.05 | 39.40 | 40.80 | 0.00 | - | 1 | 90 | 37.23% |
| ALL241220C00140000 | 2024-04-05 11:41AM EDT | 140.00 | 35.10 | 34.00 | 36.70 | -3.40 | -8.83% | 2 | 50 | 35.86% |
| ALL241220C00145000 | 2024-04-10 9:41AM EDT | 145.00 | 30.54 | 31.70 | 32.50 | 0.00 | - | 21 | 47 | 33.98% |
| ALL241220C00150000 | 2024-02-23 4:24PM EDT | 150.00 | 20.64 | 24.60 | 25.30 | 0.00 | - | 12 | 43 | 25.03% |
| ALL241220C00155000 | 2024-02-15 11:00AM EDT | 155.00 | 20.08 | 18.80 | 20.20 | 0.00 | - | 3 | 26 | 21.22% |
| ALL241220C00160000 | 2024-04-02 10:00AM EDT | 160.00 | 24.07 | 21.00 | 23.20 | 0.00 | - | 20 | 12 | 33.48% |
| ALL241220C00165000 | 2024-04-10 10:03AM EDT | 165.00 | 17.46 | 17.90 | 18.40 | 0.00 | - | 5 | 71 | 29.28% |
| ALL241220C00170000 | 2024-04-22 3:06PM EDT | 170.00 | 19.14 | 14.70 | 15.50 | 0.00 | - | 1 | 39 | 28.35% |
| ALL241220C00175000 | 2024-04-23 2:42PM EDT | 175.00 | 16.61 | 10.90 | 13.00 | 0.00 | - | 1 | 107 | 27.71% |
| ALL241220C00180000 | 2024-04-23 12:32PM EDT | 180.00 | 14.10 | 9.30 | 10.80 | 0.00 | - | 1 | 27 | 27.16% |
| ALL241220C00185000 | 2024-04-25 11:30AM EDT | 185.00 | 9.80 | 8.50 | 9.70 | 0.00 | - | 1 | 25 | 28.24% |
| ALL241220C00190000 | 2024-04-24 2:48PM EDT | 190.00 | 7.70 | 6.20 | 7.20 | 0.00 | - | 1 | 48 | 26.20% |
| ALL241220C00195000 | 2024-04-24 10:42AM EDT | 195.00 | 6.60 | 5.40 | 5.80 | 0.00 | - | 1 | 33 | 25.82% |
| ALL241220C00200000 | 2024-04-26 1:55PM EDT | 200.00 | 4.30 | 4.00 | 4.60 | +0.58 | +15.59% | 1 | 2 | 25.42% |
| ALL241220C00210000 | 2024-04-08 10:57AM EDT | 210.00 | 3.10 | 2.50 | 2.90 | 0.00 | - | - | 2 | 25.03% |
| ALL241220C00220000 | 2024-04-26 10:08AM EDT | 220.00 | 1.60 | 0.65 | 1.70 | +0.25 | +18.52% | 15 | 10 | 24.43% |
| ALL241220C00230000 | 2024-04-24 11:56AM EDT | 230.00 | 1.15 | 0.80 | 1.00 | 0.00 | - | 3 | 3 | 24.15% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241220P00055000 | 2024-04-24 2:44PM EDT | 55.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 12 | 700 | 59.96% |
| ALL241220P00060000 | 2023-09-11 11:46AM EDT | 60.00 | 1.09 | 0.10 | 1.55 | 0.00 | - | 1 | 18 | 72.10% |
| ALL241220P00065000 | 2023-12-14 4:27PM EDT | 65.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 1 | 6 | 73.51% |
| ALL241220P00070000 | 2023-10-30 3:28PM EDT | 70.00 | 1.20 | 0.10 | 0.65 | 0.00 | - | 3 | 11 | 54.44% |
| ALL241220P00075000 | 2024-04-23 10:24AM EDT | 75.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 264 | 61.79% |
| ALL241220P00080000 | 2024-01-02 12:00PM EDT | 80.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 5 | 199 | 54.13% |
| ALL241220P00085000 | 2024-03-12 1:38PM EDT | 85.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 23 | 48.44% |
| ALL241220P00090000 | 2023-11-03 10:36AM EDT | 90.00 | 2.45 | 0.40 | 1.70 | 0.00 | - | 2 | 22 | 54.09% |
| ALL241220P00095000 | 2024-02-21 10:41AM EDT | 95.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 4 | 25 | 55.31% |
| ALL241220P00100000 | 2024-03-21 3:21PM EDT | 100.00 | 0.55 | 0.25 | 0.70 | 0.00 | - | 1 | 303 | 38.38% |
| ALL241220P00105000 | 2024-03-01 12:11PM EDT | 105.00 | 1.18 | 0.00 | 1.95 | 0.00 | - | 2 | 26 | 44.45% |
| ALL241220P00110000 | 2024-03-26 10:37AM EDT | 110.00 | 0.80 | 0.50 | 2.90 | 0.00 | - | 1 | 79 | 45.75% |
| ALL241220P00115000 | 2024-04-08 9:55AM EDT | 115.00 | 1.06 | 0.90 | 2.05 | 0.00 | - | 1 | 7 | 38.12% |
| ALL241220P00120000 | 2024-04-19 12:42PM EDT | 120.00 | 1.30 | 1.30 | 1.50 | 0.00 | - | 5 | 143 | 32.06% |
| ALL241220P00125000 | 2024-01-29 4:43PM EDT | 125.00 | 3.54 | 2.40 | 2.70 | 0.00 | - | 15 | 203 | 34.41% |
| ALL241220P00130000 | 2024-02-12 10:56AM EDT | 130.00 | 3.80 | 3.20 | 3.50 | 0.00 | - | 1 | 74 | 34.00% |
| ALL241220P00135000 | 2024-04-25 11:41AM EDT | 135.00 | 2.70 | 2.60 | 2.85 | 0.00 | - | 1 | 109 | 28.49% |
| ALL241220P00140000 | 2024-04-17 1:23PM EDT | 140.00 | 4.70 | 3.30 | 3.50 | 0.00 | - | 2 | 112 | 27.32% |
| ALL241220P00145000 | 2024-04-22 9:35AM EDT | 145.00 | 4.10 | 2.65 | 4.40 | 0.00 | - | 1 | 33 | 26.48% |
| ALL241220P00150000 | 2024-04-26 2:36PM EDT | 150.00 | 5.40 | 5.20 | 5.50 | +0.40 | +8.00% | 1 | 66 | 25.69% |
| ALL241220P00155000 | 2024-04-26 2:31PM EDT | 155.00 | 6.70 | 5.10 | 6.80 | +0.60 | +9.84% | 1 | 62 | 24.88% |
| ALL241220P00160000 | 2024-04-26 2:27PM EDT | 160.00 | 8.30 | 8.00 | 8.30 | +0.70 | +9.21% | 1 | 27 | 24.00% |
| ALL241220P00165000 | 2024-04-09 3:58PM EDT | 165.00 | 10.40 | 8.90 | 11.90 | 0.00 | - | 31 | 68 | 26.60% |
| ALL241220P00170000 | 2024-04-26 2:24PM EDT | 170.00 | 12.30 | 11.10 | 12.30 | +1.00 | +8.85% | 1 | 57 | 22.61% |
| ALL241220P00180000 | 2024-02-09 11:57AM EDT | 180.00 | 24.50 | 25.00 | 26.60 | 0.00 | - | - | 5 | 37.97% |
| ALL241220P00185000 | 2023-11-24 12:28PM EDT | 185.00 | 49.20 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 70.35% |
© 2024 Yahoo. All rights reserved.