The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00155000 | 2024-04-19 9:51AM EDT | 2024-05-17 | 18.00 | 14.00 | 15.10 | 0.00 | - | 1 | 37 | 36.32% |
| ALL240621C00155000 | 2024-04-23 2:33PM EDT | 2024-06-21 | 23.12 | 15.80 | 16.20 | 0.00 | - | 1 | 237 | 28.74% |
| ALL240719C00155000 | 2024-04-19 10:59AM EDT | 2024-07-19 | 20.43 | 17.00 | 18.10 | 0.00 | - | 5 | 97 | 31.09% |
| ALL241018C00155000 | 2024-04-19 10:59AM EDT | 2024-10-18 | 24.50 | 20.20 | 21.10 | 0.00 | - | 1 | 1 | 29.18% |
| ALL241220C00155000 | 2024-02-15 11:00AM EDT | 2024-12-20 | 20.08 | 18.80 | 20.20 | 0.00 | - | 3 | 26 | 23.13% |
| ALL250117C00155000 | 2024-02-28 11:45AM EDT | 2025-01-17 | 19.10 | 27.80 | 28.60 | 0.00 | - | 1 | 16 | 38.17% |
| ALL260116C00155000 | 2024-04-09 2:58PM EDT | 2026-01-16 | 33.20 | 33.30 | 34.90 | 0.00 | - | 2 | 212 | 32.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00155000 | 2024-04-25 2:40PM EDT | 2024-05-17 | 0.55 | 0.75 | 0.90 | 0.00 | - | 3 | 147 | 32.03% |
| ALL240621P00155000 | 2024-04-26 10:05AM EDT | 2024-06-21 | 1.80 | 1.95 | 2.10 | +0.49 | +37.40% | 9 | 271 | 27.13% |
| ALL240719P00155000 | 2024-04-26 11:26AM EDT | 2024-07-19 | 2.80 | 2.70 | 2.95 | +0.68 | +32.08% | 3 | 118 | 25.81% |
| ALL241018P00155000 | 2024-04-25 3:07PM EDT | 2024-10-18 | 4.60 | 5.30 | 5.50 | 0.00 | - | 1 | 358 | 24.70% |
| ALL241220P00155000 | 2024-04-24 3:41PM EDT | 2024-12-20 | 6.10 | 6.90 | 7.20 | 0.00 | - | 1 | 62 | 24.83% |
| ALL250117P00155000 | 2024-04-25 9:43AM EDT | 2025-01-17 | 6.80 | 7.40 | 8.40 | 0.00 | - | 1 | 464 | 25.87% |
| ALL250620P00155000 | 2024-04-25 11:13AM EDT | 2025-06-20 | 9.80 | 10.10 | 10.70 | 0.00 | - | 1 | 4 | 24.17% |
| ALL260116P00155000 | 2024-04-18 2:34PM EDT | 2026-01-16 | 14.00 | 13.50 | 14.20 | 0.00 | - | 37 | 88 | 24.10% |
© 2024 Yahoo. All rights reserved.