The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00160000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 8.38 | 7.40 | 9.30 | -2.92 | -25.84% | 1 | 89 | 29.59% |
| ALL240621C00160000 | 2024-05-03 10:21AM EDT | 2024-06-21 | 11.00 | 10.20 | 11.20 | -4.50 | -29.03% | 6 | 156 | 25.93% |
| ALL240719C00160000 | 2024-05-03 2:18PM EDT | 2024-07-19 | 12.50 | 10.80 | 12.40 | -1.49 | -10.65% | 26 | 229 | 25.20% |
| ALL241018C00160000 | 2024-05-01 9:56AM EDT | 2024-10-18 | 20.05 | 14.30 | 16.50 | 0.00 | - | 1 | 2 | 26.90% |
| ALL241220C00160000 | 2024-04-02 10:00AM EDT | 2024-12-20 | 24.07 | 21.70 | 22.50 | 0.00 | - | 20 | 12 | 34.82% |
| ALL250117C00160000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 26.30 | 17.90 | 20.20 | 0.00 | - | 28 | 161 | 28.61% |
| ALL260116C00160000 | 2024-03-01 11:11AM EDT | 2026-01-16 | 20.40 | 33.40 | 34.20 | 0.00 | - | 1 | 148 | 35.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00160000 | 2024-05-03 1:57PM EDT | 2024-05-17 | 0.47 | 0.40 | 0.50 | -0.18 | -27.69% | 13 | 690 | 22.22% |
| ALL240621P00160000 | 2024-05-03 2:14PM EDT | 2024-06-21 | 1.90 | 1.90 | 2.05 | -0.30 | -13.64% | 630 | 300 | 21.22% |
| ALL240719P00160000 | 2024-05-03 11:42AM EDT | 2024-07-19 | 3.20 | 2.90 | 3.20 | -0.50 | -13.51% | 12 | 201 | 21.45% |
| ALL241018P00160000 | 2024-05-02 3:19PM EDT | 2024-10-18 | 6.00 | 5.10 | 6.00 | 0.00 | - | 10 | 498 | 21.44% |
| ALL241220P00160000 | 2024-05-03 10:13AM EDT | 2024-12-20 | 8.90 | 7.50 | 8.10 | +0.70 | +8.54% | 1 | 26 | 22.53% |
| ALL250117P00160000 | 2024-04-29 10:46AM EDT | 2025-01-17 | 8.80 | 8.20 | 8.60 | 0.00 | - | 4 | 214 | 22.23% |
| ALL250620P00160000 | 2024-04-26 9:49AM EDT | 2025-06-20 | 11.93 | 11.30 | 11.80 | 0.00 | - | 1 | 3 | 22.37% |
| ALL260116P00160000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 15.70 | 14.80 | 15.50 | 0.00 | - | 1 | 148 | 22.67% |
© 2024 Yahoo. All rights reserved.