The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816C00150000 | 2024-07-18 2:26PM EDT | 2024-08-16 | 27.80 | 18.60 | 22.00 | 0.00 | - | 5 | 5 | 62.27% |
| ALL241018C00150000 | 2024-07-19 10:32AM EDT | 2024-10-18 | 27.90 | 21.80 | 22.50 | 0.00 | - | 1 | 76 | 33.35% |
| ALL241220C00150000 | 2024-07-15 9:42AM EDT | 2024-12-20 | 21.19 | 23.70 | 25.40 | 0.00 | - | 2 | 46 | 34.10% |
| ALL250117C00150000 | 2024-07-25 3:39PM EDT | 2025-01-17 | 23.30 | 25.20 | 25.90 | 0.00 | - | 1 | 368 | 32.58% |
| ALL250620C00150000 | 2024-05-24 1:37PM EDT | 2025-06-20 | 27.30 | 21.70 | 25.80 | 0.00 | - | 1 | 10 | 23.56% |
| ALL260116C00150000 | 2024-06-26 10:49AM EDT | 2026-01-16 | 27.13 | 33.90 | 35.70 | 0.00 | - | 2 | 71 | 32.48% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816P00150000 | 2024-07-26 10:35AM EDT | 2024-08-16 | 0.45 | 0.35 | 0.55 | -0.80 | -64.00% | 12 | 61 | 36.65% |
| ALL240920P00150000 | 2024-07-25 1:25PM EDT | 2024-09-20 | 0.67 | 1.10 | 1.60 | 0.00 | - | - | - | 30.75% |
| ALL241018P00150000 | 2024-07-26 10:56AM EDT | 2024-10-18 | 2.05 | 1.65 | 2.35 | +0.75 | +57.69% | 1 | 180 | 28.91% |
| ALL241220P00150000 | 2024-07-26 2:55PM EDT | 2024-12-20 | 3.90 | 2.50 | 4.30 | -0.15 | -3.70% | 2 | 68 | 28.33% |
| ALL250117P00150000 | 2024-07-25 2:47PM EDT | 2025-01-17 | 4.40 | 4.30 | 6.50 | -0.05 | -1.12% | 1 | 369 | 31.99% |
| ALL250620P00150000 | 2024-07-25 1:09PM EDT | 2025-06-20 | 6.20 | 7.30 | 8.20 | 0.00 | - | 9 | 22 | 26.57% |
| ALL260116P00150000 | 2024-07-22 10:51AM EDT | 2026-01-16 | 8.80 | 8.30 | 10.90 | 0.00 | - | 2 | 28 | 24.64% |
© 2024 Yahoo. All rights reserved.