The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00145000 | 2024-03-19 1:00PM EDT | 2024-05-17 | 19.10 | 24.70 | 27.10 | 0.00 | - | 4 | 4 | 50.42% |
| ALL240621C00145000 | 2024-04-24 1:50PM EDT | 2024-06-21 | 28.13 | 24.30 | 28.80 | 0.00 | - | 3 | 63 | 50.76% |
| ALL240719C00145000 | 2024-02-29 3:06PM EDT | 2024-07-19 | 19.27 | 28.80 | 32.00 | 0.00 | - | 4 | 30 | 55.09% |
| ALL241018C00145000 | 2024-04-24 1:50PM EDT | 2024-10-18 | 31.16 | 28.40 | 30.70 | 0.00 | - | 3 | 3 | 34.46% |
| ALL241220C00145000 | 2024-04-10 9:41AM EDT | 2024-12-20 | 30.54 | 31.70 | 32.50 | 0.00 | - | 21 | 47 | 33.91% |
| ALL250117C00145000 | 2024-04-22 2:56PM EDT | 2025-01-17 | 38.16 | 30.50 | 33.10 | 0.00 | - | 2 | 161 | 33.41% |
| ALL250620C00145000 | 2024-04-22 11:24AM EDT | 2025-06-20 | 40.50 | 35.60 | 37.90 | 0.00 | - | 1 | 13 | 34.74% |
| ALL260116C00145000 | 2024-03-01 10:40AM EDT | 2026-01-16 | 31.00 | 42.30 | 43.70 | 0.00 | - | 5 | 94 | 36.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00145000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 0.28 | 0.05 | 0.25 | 0.00 | - | 5 | 37 | 38.57% |
| ALL240621P00145000 | 2024-04-26 11:56AM EDT | 2024-06-21 | 0.85 | 0.70 | 0.80 | +0.18 | +26.87% | 5 | 197 | 30.59% |
| ALL240719P00145000 | 2024-04-19 10:04AM EDT | 2024-07-19 | 1.15 | 1.05 | 1.20 | 0.00 | - | 1 | 143 | 27.92% |
| ALL241018P00145000 | 2024-04-05 11:02AM EDT | 2024-10-18 | 2.80 | 2.80 | 3.00 | 0.00 | - | 1 | 2 | 26.33% |
| ALL241220P00145000 | 2024-04-22 9:35AM EDT | 2024-12-20 | 4.10 | 2.65 | 4.40 | 0.00 | - | 1 | 33 | 26.43% |
| ALL250117P00145000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 4.05 | 4.60 | 4.90 | 0.00 | - | 1 | 51 | 26.23% |
| ALL250620P00145000 | 2024-04-19 12:22PM EDT | 2025-06-20 | 7.20 | 7.00 | 9.50 | 0.00 | - | 1 | 2 | 29.16% |
| ALL260116P00145000 | 2024-04-25 1:34PM EDT | 2026-01-16 | 9.70 | 9.80 | 10.30 | 0.00 | - | 1 | 19 | 24.92% |
© 2024 Yahoo. All rights reserved.