The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00140000 | 2024-04-19 11:10AM EDT | 2024-05-17 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALL240621C00140000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240719C00140000 | 2024-04-19 12:50PM EDT | 2024-07-19 | 35.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL241018C00140000 | 2024-02-27 12:11PM EDT | 2024-10-18 | 25.03 | 36.90 | 37.90 | 0.00 | - | 1 | 3 | 39.72% |
| ALL241220C00140000 | 2024-04-05 11:41AM EDT | 2024-12-20 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL250117C00140000 | 2024-04-01 11:18AM EDT | 2025-01-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALL260116C00140000 | 2024-04-11 12:55PM EDT | 2026-01-16 | 42.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00140000 | 2024-04-25 3:15PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALL240621P00140000 | 2024-04-19 12:18PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALL240719P00140000 | 2024-04-23 1:31PM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALL241018P00140000 | 2024-04-25 1:38PM EDT | 2024-10-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL241220P00140000 | 2024-04-17 1:23PM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALL250117P00140000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL260116P00140000 | 2024-04-18 1:56PM EDT | 2026-01-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.