The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00165000 | 2024-04-24 11:16AM EDT | 2024-05-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALL240621C00165000 | 2024-04-23 2:33PM EDT | 2024-06-21 | 14.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240719C00165000 | 2024-04-23 12:50PM EDT | 2024-07-19 | 15.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL241018C00165000 | 2024-04-18 3:36PM EDT | 2024-10-18 | 15.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALL241220C00165000 | 2024-04-10 10:03AM EDT | 2024-12-20 | 17.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALL250117C00165000 | 2024-04-18 1:54PM EDT | 2025-01-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALL260116C00165000 | 2024-04-12 10:47AM EDT | 2026-01-16 | 29.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00165000 | 2024-04-24 1:51PM EDT | 2024-05-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ALL240621P00165000 | 2024-04-24 12:56PM EDT | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ALL240719P00165000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| ALL241018P00165000 | 2024-04-19 3:27PM EDT | 2024-10-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL241220P00165000 | 2024-04-09 3:58PM EDT | 2024-12-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| ALL250117P00165000 | 2024-04-24 2:33PM EDT | 2025-01-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL250620P00165000 | 2024-04-17 11:25AM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ALL260116P00165000 | 2024-04-11 2:46PM EDT | 2026-01-16 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.