UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.36 +0.25 (+0.32%) GOLD FUTURES
2,317.90 +9.30 (+0.40%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,107.41 +598.11 (+1.18%)
The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00180000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ALL240621C00180000 | 2024-05-03 12:57PM EDT | 2024-06-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ALL240719C00180000 | 2024-05-03 10:13AM EDT | 2024-07-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ALL241018C00180000 | 2024-05-02 12:03PM EDT | 2024-10-18 | 7.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ALL241220C00180000 | 2024-05-03 10:12AM EDT | 2024-12-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ALL250117C00180000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL250620C00180000 | 2024-04-18 3:01PM EDT | 2025-06-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ALL260116C00180000 | 2024-04-25 2:09PM EDT | 2026-01-16 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00180000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 10.04 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| ALL240621P00180000 | 2024-05-02 11:29AM EDT | 2024-06-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ALL240719P00180000 | 2024-05-01 10:55AM EDT | 2024-07-19 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALL241018P00180000 | 2024-05-02 11:36AM EDT | 2024-10-18 | 15.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL241220P00180000 | 2024-02-09 11:57AM EDT | 2024-12-20 | 24.50 | 25.00 | 26.60 | 0.00 | - | - | 5 | 36.77% |
| ALL250117P00180000 | 2024-04-24 2:48PM EDT | 2025-01-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL260116P00180000 | 2024-04-25 10:20AM EDT | 2026-01-16 | 23.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.