The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00135000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 37.40 | 36.10 | 39.80 | -4.88 | -11.54% | 2 | 252 | 63.76% |
| ALL240719C00135000 | 2024-02-29 2:59PM EDT | 2024-07-19 | 27.37 | 37.90 | 41.80 | 0.00 | - | 2 | 5 | 62.01% |
| ALL241018C00135000 | 2024-04-19 2:19PM EDT | 2024-10-18 | 41.60 | 38.20 | 41.80 | 0.00 | - | 1 | 1 | 40.88% |
| ALL241220C00135000 | 2024-04-18 9:59AM EDT | 2024-12-20 | 39.05 | 39.70 | 43.40 | 0.00 | - | 1 | 90 | 39.51% |
| ALL250117C00135000 | 2024-04-05 11:55AM EDT | 2025-01-17 | 43.60 | 38.10 | 39.50 | 0.00 | - | 5 | 64 | 24.83% |
| ALL260116C00135000 | 2023-12-27 3:35PM EDT | 2026-01-16 | 22.00 | 36.90 | 39.60 | 0.00 | - | 1 | 4 | 16.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00135000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.45 | -0.40 | -88.89% | 10 | 5 | 94.14% |
| ALL240621P00135000 | 2024-05-07 10:01AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 267 | 41.55% |
| ALL240719P00135000 | 2024-04-18 3:42PM EDT | 2024-07-19 | 0.70 | 0.00 | 1.50 | 0.00 | - | 15 | 25 | 44.86% |
| ALL241018P00135000 | 2024-04-02 10:03AM EDT | 2024-10-18 | 1.58 | 1.15 | 1.35 | 0.00 | - | 20 | 35 | 28.75% |
| ALL241220P00135000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 1.75 | 1.65 | 1.85 | -0.95 | -35.19% | 56 | 109 | 26.62% |
| ALL250117P00135000 | 2024-05-10 9:52AM EDT | 2025-01-17 | 2.20 | 2.10 | 2.25 | -0.70 | -24.14% | 6 | 80 | 26.64% |
| ALL250620P00135000 | 2024-04-19 12:27PM EDT | 2025-06-20 | 5.20 | 3.80 | 4.20 | 0.00 | - | 1 | 8 | 26.02% |
| ALL260116P00135000 | 2024-05-07 10:13AM EDT | 2026-01-16 | 7.30 | 6.30 | 8.60 | 0.00 | - | 1 | 14 | 28.70% |
© 2024 Yahoo. All rights reserved.