The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816C00185000 | 2024-07-26 1:36PM EDT | 2024-08-16 | 0.61 | 0.50 | 1.05 | -0.64 | -51.20% | 4 | 298 | 34.57% |
| ALL240920C00185000 | 2024-07-26 12:43PM EDT | 2024-09-20 | 2.00 | 1.55 | 2.65 | -0.95 | -32.20% | 3 | 24 | 29.90% |
| ALL241018C00185000 | 2024-07-24 10:15AM EDT | 2024-10-18 | 3.90 | 2.35 | 4.00 | 0.00 | - | 1 | 239 | 29.49% |
| ALL241220C00185000 | 2024-07-23 11:48AM EDT | 2024-12-20 | 7.10 | 5.20 | 7.60 | 0.00 | - | 1 | 58 | 31.58% |
| ALL250117C00185000 | 2024-07-23 11:47AM EDT | 2025-01-17 | 8.09 | 5.50 | 7.20 | 0.00 | - | 6 | 46 | 28.03% |
| ALL250620C00185000 | 2024-05-01 3:56PM EDT | 2025-06-20 | 15.00 | 10.70 | 12.50 | 0.00 | - | 5 | 15 | 29.02% |
| ALL260116C00185000 | 2024-07-17 2:45PM EDT | 2026-01-16 | 16.10 | 15.50 | 17.30 | 0.00 | - | 1 | 26 | 28.57% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816P00185000 | 2024-07-18 12:50PM EDT | 2024-08-16 | 8.90 | 13.90 | 18.30 | 0.00 | - | 4 | 4 | 47.39% |
| ALL241018P00185000 | 2024-04-08 12:45PM EDT | 2024-10-18 | 16.60 | 17.30 | 18.40 | 0.00 | - | 11 | 10 | 24.10% |
| ALL241220P00185000 | 2023-11-24 12:28PM EDT | 2024-12-20 | 49.20 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 88.37% |
| ALL250117P00185000 | 2024-04-08 12:25PM EDT | 2025-01-17 | 18.60 | 19.20 | 19.70 | 0.00 | - | - | 8 | 20.12% |
| ALL260116P00185000 | 2024-07-26 9:43AM EDT | 2026-01-16 | 25.76 | 25.40 | 26.70 | +3.43 | +15.36% | 40 | 124 | 20.67% |
© 2024 Yahoo. All rights reserved.