The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00135000 | 2024-04-22 11:14AM EDT | 2024-06-21 | 39.90 | 34.70 | 38.00 | 0.00 | - | 1 | 254 | 59.13% |
| ALL240719C00135000 | 2024-02-29 2:59PM EDT | 2024-07-19 | 27.37 | 37.90 | 41.80 | 0.00 | - | 2 | 5 | 58.00% |
| ALL241018C00135000 | 2024-04-19 2:19PM EDT | 2024-10-18 | 41.60 | 37.10 | 39.50 | 0.00 | - | 1 | 1 | 38.97% |
| ALL241220C00135000 | 2024-04-18 9:59AM EDT | 2024-12-20 | 39.05 | 39.40 | 40.80 | 0.00 | - | 1 | 90 | 37.15% |
| ALL250117C00135000 | 2024-04-05 11:55AM EDT | 2025-01-17 | 43.60 | 40.40 | 41.50 | 0.00 | - | 5 | 64 | 36.96% |
| ALL260116C00135000 | 2023-12-27 3:35PM EDT | 2026-01-16 | 22.00 | 36.90 | 39.60 | 0.00 | - | 1 | 4 | 20.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00135000 | 2024-03-21 3:50PM EDT | 2024-05-17 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 64.01% |
| ALL240621P00135000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 0.35 | 0.20 | 0.55 | +0.05 | +16.67% | 10 | 268 | 37.50% |
| ALL240719P00135000 | 2024-04-18 3:42PM EDT | 2024-07-19 | 0.70 | 0.20 | 0.80 | 0.00 | - | 15 | 25 | 33.30% |
| ALL241018P00135000 | 2024-04-02 10:03AM EDT | 2024-10-18 | 1.58 | 1.55 | 1.75 | 0.00 | - | 20 | 35 | 28.38% |
| ALL241220P00135000 | 2024-04-25 11:41AM EDT | 2024-12-20 | 2.70 | 2.60 | 2.85 | 0.00 | - | 5 | 109 | 28.42% |
| ALL250117P00135000 | 2024-04-22 12:30PM EDT | 2025-01-17 | 2.90 | 3.00 | 3.20 | 0.00 | - | 1 | 80 | 28.00% |
| ALL250620P00135000 | 2024-04-19 12:27PM EDT | 2025-06-20 | 5.20 | 4.90 | 5.30 | 0.00 | - | 1 | 8 | 27.08% |
| ALL260116P00135000 | 2024-04-25 1:38PM EDT | 2026-01-16 | 7.30 | 7.40 | 7.80 | 0.00 | - | 1 | 13 | 26.27% |
© 2024 Yahoo. All rights reserved.