The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00175000 | 2024-04-24 10:54AM EDT | 2024-05-17 | 3.80 | 3.70 | 4.00 | -1.40 | -26.92% | 17 | 173 | 28.89% |
| ALL240621C00175000 | 2024-04-24 10:32AM EDT | 2024-06-21 | 5.80 | 5.50 | 5.70 | -1.61 | -21.73% | 5 | 312 | 24.62% |
| ALL240719C00175000 | 2024-04-24 10:21AM EDT | 2024-07-19 | 7.56 | 7.10 | 7.50 | -1.49 | -16.46% | 3 | 127 | 25.64% |
| ALL241018C00175000 | 2024-04-24 10:34AM EDT | 2024-10-18 | 12.10 | 11.30 | 11.60 | -1.52 | -11.16% | 3 | 11 | 26.45% |
| ALL241220C00175000 | 2024-04-23 2:42PM EDT | 2024-12-20 | 16.61 | 14.10 | 14.60 | 0.00 | - | 1 | 107 | 28.10% |
| ALL250117C00175000 | 2024-04-19 12:40PM EDT | 2025-01-17 | 16.50 | 15.10 | 15.80 | 0.00 | - | 1 | 72 | 28.63% |
| ALL250620C00175000 | 2024-04-23 1:48PM EDT | 2025-06-20 | 23.32 | 20.10 | 20.80 | 0.00 | - | 5 | 26 | 29.60% |
| ALL260116C00175000 | 2024-04-09 10:02AM EDT | 2026-01-16 | 25.00 | 25.50 | 26.50 | 0.00 | - | 1 | 48 | 30.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00175000 | 2024-04-23 11:03AM EDT | 2024-05-17 | 4.40 | 5.60 | 5.90 | 0.00 | - | 33 | 135 | 25.68% |
| ALL240621P00175000 | 2024-04-23 10:58AM EDT | 2024-06-21 | 6.30 | 7.60 | 7.80 | 0.00 | - | 2 | 56 | 23.32% |
| ALL240719P00175000 | 2024-04-23 11:00AM EDT | 2024-07-19 | 7.40 | 8.60 | 9.00 | 0.00 | - | 2 | 32 | 22.79% |
| ALL241018P00175000 | 2024-04-24 11:04AM EDT | 2024-10-18 | 11.60 | 11.50 | 11.60 | +1.13 | +12.10% | 2 | 11 | 21.35% |
| ALL250117P00175000 | 2024-04-04 11:19AM EDT | 2025-01-17 | 13.30 | 12.70 | 14.30 | 0.00 | - | 1 | 12 | 21.94% |
| ALL250620P00175000 | 2024-04-02 1:07PM EDT | 2025-06-20 | 17.10 | 15.20 | 17.70 | 0.00 | - | - | 1 | 22.10% |
| ALL260116P00175000 | 2024-04-24 10:33AM EDT | 2026-01-16 | 20.00 | 18.30 | 20.90 | +0.30 | +1.52% | 50 | 102 | 21.61% |
© 2024 Yahoo. All rights reserved.