The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:120.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240419C00120000 | 2024-04-04 2:30PM EDT | 2024-04-19 | 51.50 | 50.80 | 55.10 | 0.00 | - | 2 | 112 | 550.98% |
| ALL240621C00120000 | 2024-04-03 9:47AM EDT | 2024-06-21 | 56.10 | 52.60 | 54.80 | 0.00 | - | 1 | 225 | 52.03% |
| ALL240719C00120000 | 2024-02-15 11:09AM EDT | 2024-07-19 | 43.58 | 41.50 | 45.50 | 0.00 | - | 1 | 55 | 0.00% |
| ALL241220C00120000 | 2024-02-07 10:30AM EDT | 2024-12-20 | 41.15 | 0.00 | 0.00 | 0.00 | - | 6 | 160 | 0.00% |
| ALL250117C00120000 | 2024-04-19 2:22PM EDT | 2025-01-17 | 56.93 | 56.00 | 58.20 | +15.08 | +36.03% | 8 | 9 | 44.71% |
| ALL260116C00120000 | 2024-01-29 3:36PM EDT | 2026-01-16 | 46.08 | 49.30 | 50.40 | 0.00 | - | - | 11 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240419P00120000 | 2024-04-19 2:00PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 2 | 276 | 321.09% |
| ALL240621P00120000 | 2024-02-13 2:47PM EDT | 2024-06-21 | 0.60 | 0.15 | 0.75 | 0.00 | - | 4 | 38 | 54.49% |
| ALL240719P00120000 | 2024-04-02 10:03AM EDT | 2024-07-19 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 45.44% |
| ALL241018P00120000 | 2024-04-02 12:28PM EDT | 2024-10-18 | 0.79 | 0.50 | 1.25 | 0.00 | - | 3 | 3 | 36.12% |
| ALL241220P00120000 | 2024-04-19 12:42PM EDT | 2024-12-20 | 1.30 | 1.35 | 1.50 | +0.08 | +6.56% | 5 | 143 | 32.58% |
| ALL250117P00120000 | 2024-01-24 11:05AM EDT | 2025-01-17 | 3.07 | 2.55 | 2.75 | 0.00 | - | 5 | 134 | 36.47% |
| ALL250620P00120000 | 2024-04-09 11:41AM EDT | 2025-06-20 | 3.26 | 2.70 | 3.10 | 0.00 | - | - | 2 | 30.27% |
| ALL260116P00120000 | 2024-04-18 1:21PM EDT | 2026-01-16 | 5.27 | 4.60 | 5.00 | 0.00 | - | 1 | 84 | 29.11% |
© 2024 Yahoo. All rights reserved.