The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:185.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240419C00185000 | 2024-04-18 9:46AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 617 | 25.00% |
| ALL240517C00185000 | 2024-04-18 1:09PM EDT | 2024-05-17 | 0.86 | 0.95 | 1.35 | 0.00 | - | 202 | 495 | 28.86% |
| ALL240621C00185000 | 2024-04-18 11:29AM EDT | 2024-06-21 | 1.90 | 1.65 | 3.70 | 0.00 | - | 7 | 114 | 29.93% |
| ALL240719C00185000 | 2024-04-18 12:36PM EDT | 2024-07-19 | 2.85 | 3.10 | 3.50 | 0.00 | - | 7 | 583 | 24.29% |
| ALL241018C00185000 | 2024-04-18 10:24AM EDT | 2024-10-18 | 5.85 | 6.70 | 7.40 | 0.00 | - | 4 | 20 | 26.07% |
| ALL241220C00185000 | 2024-03-26 12:37PM EDT | 2024-12-20 | 9.30 | 8.90 | 10.20 | 0.00 | - | 16 | 26 | 27.66% |
| ALL250117C00185000 | 2024-04-05 2:44PM EDT | 2025-01-17 | 10.80 | 9.60 | 12.30 | 0.00 | - | 3 | 9 | 29.82% |
| ALL260116C00185000 | 2024-03-20 3:35PM EDT | 2026-01-16 | 14.70 | 16.00 | 25.40 | 0.00 | - | 1 | 21 | 34.07% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00185000 | 2024-04-04 9:39AM EDT | 2024-05-17 | 11.90 | 0.00 | 16.30 | 0.00 | - | 2 | 2 | 38.15% |
| ALL240621P00185000 | 2024-04-12 3:19PM EDT | 2024-06-21 | 19.30 | 14.60 | 17.40 | 0.00 | - | 2 | 4 | 30.27% |
| ALL241018P00185000 | 2024-04-08 12:45PM EDT | 2024-10-18 | 16.60 | 17.60 | 20.30 | 0.00 | - | 11 | 10 | 24.51% |
| ALL241220P00185000 | 2023-11-24 12:28PM EDT | 2024-12-20 | 49.20 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 70.10% |
| ALL250117P00185000 | 2024-04-08 12:25PM EDT | 2025-01-17 | 18.60 | 0.00 | 21.40 | 0.00 | - | - | 8 | 22.00% |
© 2024 Yahoo. All rights reserved.