UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,308.00 -49.70 (-2.11%) DOW
37,984.59 -401.50 (-1.05%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250620C00125000 | 2024-04-09 2:13PM EDT | 125.00 | 49.94 | 51.20 | 52.30 | 0.00 | - | - | 6 | 37.25% |
| ALL250620C00130000 | 2024-04-15 3:57PM EDT | 130.00 | 44.90 | 47.30 | 48.30 | 0.00 | - | 5 | 11 | 36.23% |
| ALL250620C00145000 | 2024-04-22 11:24AM EDT | 145.00 | 40.50 | 36.20 | 37.10 | 0.00 | - | 1 | 13 | 33.54% |
| ALL250620C00150000 | 2024-04-11 10:53AM EDT | 150.00 | 31.00 | 32.80 | 33.60 | 0.00 | - | 1 | 7 | 32.64% |
| ALL250620C00170000 | 2024-04-11 3:43PM EDT | 170.00 | 19.50 | 20.90 | 21.50 | 0.00 | - | 13 | 13 | 29.72% |
| ALL250620C00175000 | 2024-04-25 2:26PM EDT | 175.00 | 20.40 | 18.50 | 19.30 | 0.00 | - | 10 | 36 | 29.58% |
| ALL250620C00180000 | 2024-04-18 3:01PM EDT | 180.00 | 15.80 | 16.20 | 16.70 | 0.00 | - | - | 6 | 28.65% |
| ALL250620C00185000 | 2024-04-30 12:35PM EDT | 185.00 | 14.20 | 14.10 | 14.60 | +0.20 | +1.43% | 3 | 7 | 28.17% |
| ALL250620C00190000 | 2024-04-24 2:20PM EDT | 190.00 | 13.40 | 12.10 | 12.70 | 0.00 | - | 4 | 28 | 27.73% |
| ALL250620C00195000 | 2024-04-16 9:58AM EDT | 195.00 | 9.60 | 10.50 | 10.90 | 0.00 | - | 1 | 11 | 27.19% |
| ALL250620C00200000 | 2024-04-10 10:04AM EDT | 200.00 | 8.80 | 9.00 | 9.50 | 0.00 | - | - | 5 | 27.00% |
| ALL250620C00220000 | 2024-04-19 11:48AM EDT | 220.00 | 5.80 | 4.50 | 4.90 | 0.00 | - | 1 | 1 | 25.59% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250620P00120000 | 2024-04-09 11:41AM EDT | 120.00 | 3.26 | 1.85 | 3.10 | 0.00 | - | - | 2 | 29.72% |
| ALL250620P00130000 | 2024-04-29 10:07AM EDT | 130.00 | 4.30 | 4.20 | 4.50 | 0.00 | - | 1 | 10 | 28.11% |
| ALL250620P00135000 | 2024-04-19 12:27PM EDT | 135.00 | 5.20 | 5.00 | 5.30 | 0.00 | - | 1 | 8 | 27.17% |
| ALL250620P00145000 | 2024-04-19 12:22PM EDT | 145.00 | 7.20 | 7.10 | 7.40 | 0.00 | - | 1 | 2 | 25.58% |
| ALL250620P00150000 | 2024-04-30 10:22AM EDT | 150.00 | 8.70 | 8.40 | 8.80 | +0.80 | +10.13% | 1 | 1 | 25.00% |
| ALL250620P00155000 | 2024-04-25 11:13AM EDT | 155.00 | 9.80 | 9.90 | 10.30 | 0.00 | - | 1 | 4 | 24.29% |
| ALL250620P00160000 | 2024-04-26 9:49AM EDT | 160.00 | 11.93 | 11.60 | 12.00 | 0.00 | - | 1 | 3 | 23.59% |
| ALL250620P00165000 | 2024-04-17 11:25AM EDT | 165.00 | 16.40 | 13.50 | 13.90 | 0.00 | - | - | 8 | 22.90% |
| ALL250620P00170000 | 2024-04-30 12:28PM EDT | 170.00 | 15.80 | 15.70 | 17.50 | +1.10 | +7.48% | 3 | 21 | 24.26% |
| ALL250620P00175000 | 2024-04-30 12:34PM EDT | 175.00 | 18.20 | 18.00 | 19.20 | +0.90 | +5.20% | 2 | 4 | 22.65% |
© 2024 Yahoo. All rights reserved.