The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00150000 | 2024-04-17 3:38PM EDT | 2024-05-17 | 14.51 | 22.60 | 24.10 | 0.00 | - | 1 | 13 | 56.30% |
| ALL240621C00150000 | 2024-04-23 1:01PM EDT | 2024-06-21 | 27.80 | 22.80 | 24.30 | 0.00 | - | 2 | 78 | 36.69% |
| ALL240719C00150000 | 2024-04-17 10:16AM EDT | 2024-07-19 | 17.28 | 23.80 | 24.80 | 0.00 | - | 10 | 120 | 32.56% |
| ALL241018C00150000 | 2024-03-01 11:51AM EDT | 2024-10-18 | 16.83 | 28.90 | 29.80 | 0.00 | - | 1 | 6 | 36.87% |
| ALL241220C00150000 | 2024-02-23 4:24PM EDT | 2024-12-20 | 20.64 | 24.60 | 25.30 | 0.00 | - | 12 | 43 | 20.85% |
| ALL250117C00150000 | 2024-03-27 12:17PM EDT | 2025-01-17 | 28.80 | 30.50 | 31.10 | 0.00 | - | 1 | 388 | 32.68% |
| ALL250620C00150000 | 2024-04-11 10:53AM EDT | 2025-06-20 | 31.00 | 34.80 | 35.50 | 0.00 | - | 1 | 7 | 33.15% |
| ALL260116C00150000 | 2024-04-11 1:38PM EDT | 2026-01-16 | 36.20 | 39.30 | 40.20 | 0.00 | - | 1 | 69 | 33.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00150000 | 2024-04-23 12:33PM EDT | 2024-05-17 | 0.40 | 0.30 | 0.40 | +0.15 | +60.00% | 2 | 564 | 35.89% |
| ALL240621P00150000 | 2024-04-24 11:01AM EDT | 2024-06-21 | 1.07 | 1.00 | 1.10 | 0.00 | - | 10 | 223 | 29.29% |
| ALL240719P00150000 | 2024-04-25 11:28AM EDT | 2024-07-19 | 1.54 | 1.45 | 1.60 | -0.11 | -6.25% | 10 | 250 | 27.04% |
| ALL241018P00150000 | 2024-04-23 12:12PM EDT | 2024-10-18 | 3.00 | 3.50 | 3.80 | 0.00 | - | 1 | 12 | 26.17% |
| ALL241220P00150000 | 2024-04-24 3:08PM EDT | 2024-12-20 | 4.90 | 4.90 | 5.20 | 0.00 | - | 1 | 65 | 25.94% |
| ALL250117P00150000 | 2024-04-24 2:33PM EDT | 2025-01-17 | 5.50 | 5.50 | 5.70 | 0.00 | - | 1 | 208 | 25.67% |
| ALL250620P00150000 | 2024-04-22 10:28AM EDT | 2025-06-20 | 7.90 | 8.10 | 8.50 | 0.00 | - | 1 | 1 | 25.26% |
| ALL260116P00150000 | 2024-04-11 2:45PM EDT | 2026-01-16 | 12.20 | 11.10 | 11.40 | 0.00 | - | 1 | 16 | 24.52% |
© 2024 Yahoo. All rights reserved.