The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240419C00160000 | 2024-04-19 12:41PM EDT | 2024-04-19 | 13.38 | 11.30 | 14.60 | +4.13 | +44.65% | 18 | 765 | 160.69% |
| ALL240517C00160000 | 2024-04-19 11:42AM EDT | 2024-05-17 | 14.27 | 15.00 | 15.70 | +2.32 | +19.41% | 15 | 84 | 38.20% |
| ALL240621C00160000 | 2024-04-18 12:51PM EDT | 2024-06-21 | 13.02 | 16.10 | 17.20 | 0.00 | - | 5 | 154 | 32.42% |
| ALL240719C00160000 | 2024-04-19 12:37PM EDT | 2024-07-19 | 17.65 | 17.70 | 18.10 | +3.05 | +20.89% | 8 | 235 | 30.20% |
| ALL241018C00160000 | 2024-04-18 3:36PM EDT | 2024-10-18 | 18.50 | 20.70 | 22.00 | 0.00 | - | 1 | 2 | 30.59% |
| ALL241220C00160000 | 2024-04-02 10:00AM EDT | 2024-12-20 | 24.07 | 23.10 | 24.40 | 0.00 | - | 20 | 12 | 31.07% |
| ALL250117C00160000 | 2024-04-17 11:50AM EDT | 2025-01-17 | 17.65 | 24.90 | 25.70 | 0.00 | - | 5 | 119 | 31.82% |
| ALL260116C00160000 | 2024-03-01 11:11AM EDT | 2026-01-16 | 20.40 | 33.40 | 34.20 | 0.00 | - | 1 | 148 | 30.95% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240419P00160000 | 2024-04-18 11:53AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,401 | 67.97% |
| ALL240517P00160000 | 2024-04-19 12:39PM EDT | 2024-05-17 | 1.30 | 1.20 | 1.45 | -0.70 | -35.00% | 51 | 688 | 31.24% |
| ALL240621P00160000 | 2024-04-19 11:47AM EDT | 2024-06-21 | 2.74 | 2.45 | 2.75 | -1.06 | -27.89% | 3 | 300 | 27.44% |
| ALL240719P00160000 | 2024-04-19 11:40AM EDT | 2024-07-19 | 3.50 | 3.20 | 3.50 | -1.10 | -23.91% | 81 | 77 | 25.68% |
| ALL241018P00160000 | 2024-04-19 11:48AM EDT | 2024-10-18 | 6.27 | 5.90 | 6.10 | -2.98 | -32.22% | 2 | 495 | 24.60% |
| ALL241220P00160000 | 2024-04-04 11:18AM EDT | 2024-12-20 | 7.04 | 7.40 | 7.80 | 0.00 | - | 4 | 27 | 24.65% |
| ALL250117P00160000 | 2024-04-17 11:49AM EDT | 2025-01-17 | 11.71 | 8.10 | 8.50 | 0.00 | - | 1 | 211 | 24.68% |
| ALL250620P00160000 | 2024-04-08 12:52PM EDT | 2025-06-20 | 10.62 | 8.60 | 11.40 | 0.00 | - | 2 | 2 | 24.05% |
| ALL260116P00160000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 15.70 | 13.20 | 15.30 | 0.00 | - | 1 | 148 | 24.37% |
© 2024 Yahoo. All rights reserved.