The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00145000 | 2024-03-19 1:00PM EDT | 2024-05-17 | 19.10 | 24.70 | 27.10 | 0.00 | - | 4 | 4 | 0.00% |
| ALL240621C00145000 | 2024-05-10 10:43AM EDT | 2024-06-21 | 28.43 | 27.00 | 30.00 | +1.43 | +5.30% | 3 | 63 | 51.47% |
| ALL240719C00145000 | 2024-02-29 3:06PM EDT | 2024-07-19 | 19.27 | 28.80 | 32.00 | 0.00 | - | 4 | 30 | 50.64% |
| ALL241018C00145000 | 2024-04-24 1:50PM EDT | 2024-10-18 | 31.16 | 30.20 | 31.70 | 0.00 | - | 3 | 3 | 32.39% |
| ALL241220C00145000 | 2024-04-10 9:41AM EDT | 2024-12-20 | 30.54 | 0.00 | 34.60 | 0.00 | - | 21 | 47 | 35.10% |
| ALL250117C00145000 | 2024-04-22 2:56PM EDT | 2025-01-17 | 38.16 | 32.70 | 35.00 | 0.00 | - | 2 | 161 | 34.03% |
| ALL250620C00145000 | 2024-04-22 11:24AM EDT | 2025-06-20 | 40.50 | 37.10 | 40.40 | 0.00 | - | 1 | 13 | 36.27% |
| ALL260116C00145000 | 2024-03-01 10:40AM EDT | 2026-01-16 | 31.00 | 42.30 | 43.70 | 0.00 | - | 5 | 94 | 33.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00145000 | 2024-05-09 2:43PM EDT | 2024-05-17 | 0.05 | 0.05 | 1.35 | 0.00 | - | 4 | 37 | 89.45% |
| ALL240621P00145000 | 2024-05-09 12:15PM EDT | 2024-06-21 | 0.45 | 0.15 | 0.35 | +0.30 | +200.00% | 3 | 184 | 31.32% |
| ALL240719P00145000 | 2024-05-07 9:50AM EDT | 2024-07-19 | 0.65 | 0.20 | 0.50 | 0.00 | - | 2 | 143 | 26.17% |
| ALL241018P00145000 | 2024-05-08 10:08AM EDT | 2024-10-18 | 2.00 | 1.60 | 1.80 | 0.00 | - | 1 | 3 | 24.28% |
| ALL241220P00145000 | 2024-04-22 9:35AM EDT | 2024-12-20 | 4.10 | 2.80 | 4.10 | 0.00 | - | 1 | 33 | 27.79% |
| ALL250117P00145000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 4.05 | 3.40 | 3.60 | 0.00 | - | 1 | 51 | 24.85% |
| ALL250620P00145000 | 2024-04-19 12:22PM EDT | 2025-06-20 | 7.20 | 5.50 | 6.00 | 0.00 | - | 1 | 2 | 24.42% |
| ALL260116P00145000 | 2024-04-25 1:34PM EDT | 2026-01-16 | 9.70 | 8.50 | 10.70 | 0.00 | - | 1 | 19 | 26.71% |
© 2024 Yahoo. All rights reserved.