UK markets open in 6 hours 4 minutes
NIKKEI 225
37,950.44 -509.64 (-1.32%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.75 -0.06 (-0.07%) GOLD FUTURES
2,330.40 -8.00 (-0.34%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,795.34 -1,762.29 (-3.29%)
The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00130000 | 2024-03-27 10:31AM EDT | 130.00 | 41.15 | 41.40 | 44.60 | 0.00 | - | 1 | 1 | 72.83% |
| ALL240517C00140000 | 2024-04-19 11:10AM EDT | 140.00 | 33.30 | 31.00 | 35.40 | 0.00 | - | 3 | 2 | 60.50% |
| ALL240517C00145000 | 2024-03-19 1:00PM EDT | 145.00 | 19.10 | 24.70 | 27.10 | 0.00 | - | 4 | 4 | 0.00% |
| ALL240517C00150000 | 2024-04-17 3:38PM EDT | 150.00 | 14.51 | 22.20 | 24.90 | 0.00 | - | 1 | 13 | 62.67% |
| ALL240517C00155000 | 2024-04-19 9:51AM EDT | 155.00 | 18.00 | 18.10 | 19.30 | 0.00 | - | 1 | 37 | 47.71% |
| ALL240517C00160000 | 2024-04-23 11:45AM EDT | 160.00 | 17.00 | 13.80 | 14.20 | 0.00 | - | 1 | 83 | 37.51% |
| ALL240517C00165000 | 2024-04-24 11:16AM EDT | 165.00 | 9.90 | 9.70 | 10.00 | -2.57 | -20.61% | 6 | 413 | 33.37% |
| ALL240517C00170000 | 2024-04-24 2:17PM EDT | 170.00 | 6.10 | 6.20 | 6.50 | -2.45 | -28.65% | 41 | 583 | 30.86% |
| ALL240517C00175000 | 2024-04-24 3:44PM EDT | 175.00 | 3.65 | 3.60 | 3.80 | -1.55 | -29.81% | 95 | 173 | 29.03% |
| ALL240517C00180000 | 2024-04-24 2:52PM EDT | 180.00 | 1.79 | 1.85 | 2.00 | -1.31 | -42.26% | 12 | 810 | 27.97% |
| ALL240517C00185000 | 2024-04-24 3:31PM EDT | 185.00 | 0.85 | 0.80 | 0.95 | -0.85 | -50.00% | 372 | 498 | 27.37% |
| ALL240517C00190000 | 2024-04-24 3:45PM EDT | 190.00 | 0.40 | 0.35 | 0.45 | -0.45 | -52.94% | 354 | 402 | 27.66% |
| ALL240517C00195000 | 2024-04-23 3:56PM EDT | 195.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 104 | 308 | 27.98% |
| ALL240517C00200000 | 2024-04-22 10:57AM EDT | 200.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 30.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 141.70% |
| ALL240517P00135000 | 2024-03-21 3:50PM EDT | 135.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 63.72% |
| ALL240517P00140000 | 2024-04-22 9:30AM EDT | 140.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 217 | 50.00% |
| ALL240517P00145000 | 2024-04-24 3:54PM EDT | 145.00 | 0.28 | 0.15 | 0.40 | +0.09 | +47.37% | 5 | 34 | 43.02% |
| ALL240517P00150000 | 2024-04-23 12:33PM EDT | 150.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 4 | 564 | 36.08% |
| ALL240517P00155000 | 2024-04-24 3:54PM EDT | 155.00 | 0.63 | 0.55 | 0.70 | +0.13 | +26.00% | 27 | 125 | 33.69% |
| ALL240517P00160000 | 2024-04-23 2:25PM EDT | 160.00 | 0.80 | 1.00 | 1.15 | 0.00 | - | 18 | 735 | 30.69% |
| ALL240517P00165000 | 2024-04-24 1:18PM EDT | 165.00 | 2.05 | 1.90 | 2.05 | +0.72 | +54.14% | 12 | 219 | 28.69% |
| ALL240517P00170000 | 2024-04-24 11:15AM EDT | 170.00 | 3.50 | 3.40 | 3.60 | +0.90 | +34.62% | 41 | 240 | 27.12% |
| ALL240517P00175000 | 2024-04-24 2:32PM EDT | 175.00 | 6.00 | 5.70 | 5.90 | +1.60 | +36.36% | 107 | 135 | 25.32% |
| ALL240517P00180000 | 2024-04-22 3:56PM EDT | 180.00 | 8.32 | 8.90 | 9.30 | +0.99 | +13.51% | 1 | 12 | 24.93% |
| ALL240517P00185000 | 2024-04-04 9:39AM EDT | 185.00 | 11.90 | 11.80 | 14.50 | 0.00 | - | 2 | 2 | 34.40% |
© 2024 Yahoo. All rights reserved.