UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.31 -0.17 (-0.22%) GOLD FUTURES
2,321.50 -9.70 (-0.42%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,372.28 -278.79 (-0.55%)
The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00165000 | 2024-05-07 12:18PM EDT | 2024-05-17 | 4.40 | 4.30 | 5.10 | -1.60 | -26.67% | 1 | 336 | 28.25% |
| ALL240621C00165000 | 2024-05-07 3:03PM EDT | 2024-06-21 | 6.60 | 6.60 | 6.90 | -1.30 | -16.46% | 6 | 575 | 21.82% |
| ALL240719C00165000 | 2024-05-06 10:49AM EDT | 2024-07-19 | 9.90 | 8.30 | 9.00 | 0.00 | - | 2 | 98 | 24.38% |
| ALL241018C00165000 | 2024-05-03 1:13PM EDT | 2024-10-18 | 13.70 | 12.60 | 14.60 | 0.00 | - | 1 | 376 | 29.00% |
| ALL241220C00165000 | 2024-05-02 3:22PM EDT | 2024-12-20 | 16.40 | 15.30 | 16.40 | 0.00 | - | 10 | 71 | 28.13% |
| ALL250117C00165000 | 2024-04-18 1:54PM EDT | 2025-01-17 | 18.40 | 16.40 | 17.00 | 0.00 | - | 3 | 42 | 27.63% |
| ALL260116C00165000 | 2024-05-02 12:10PM EDT | 2026-01-16 | 29.70 | 26.40 | 27.70 | 0.00 | - | 1 | 3 | 30.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00165000 | 2024-05-07 2:22PM EDT | 2024-05-17 | 1.12 | 0.95 | 1.15 | +0.32 | +40.00% | 8 | 761 | 20.95% |
| ALL240621P00165000 | 2024-05-07 3:43PM EDT | 2024-06-21 | 3.30 | 3.10 | 3.40 | +0.47 | +16.61% | 8 | 678 | 20.47% |
| ALL240719P00165000 | 2024-05-07 12:47PM EDT | 2024-07-19 | 4.52 | 4.20 | 4.60 | +0.42 | +10.24% | 14 | 216 | 20.27% |
| ALL241018P00165000 | 2024-05-02 11:36AM EDT | 2024-10-18 | 7.73 | 7.40 | 7.80 | 0.00 | - | 4 | 28 | 20.86% |
| ALL241220P00165000 | 2024-05-02 3:45PM EDT | 2024-12-20 | 9.90 | 8.40 | 11.70 | 0.00 | - | 20 | 68 | 25.24% |
| ALL250117P00165000 | 2024-04-25 2:30PM EDT | 2025-01-17 | 10.00 | 9.00 | 10.40 | 0.00 | - | 1 | 59 | 21.47% |
| ALL250620P00165000 | 2024-04-17 11:25AM EDT | 2025-06-20 | 16.40 | 13.10 | 13.80 | 0.00 | - | - | 8 | 21.84% |
| ALL260116P00165000 | 2024-05-07 9:54AM EDT | 2026-01-16 | 16.70 | 16.40 | 17.30 | +0.30 | +1.83% | 1 | 59 | 21.85% |
© 2024 Yahoo. All rights reserved.