The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00170000 | 2024-05-08 3:13PM EDT | 2024-05-17 | 2.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ALL240621C00170000 | 2024-05-08 2:22PM EDT | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ALL240719C00170000 | 2024-05-08 2:08PM EDT | 2024-07-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALL241018C00170000 | 2024-05-07 11:00AM EDT | 2024-10-18 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241220C00170000 | 2024-05-07 1:17PM EDT | 2024-12-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL250117C00170000 | 2024-04-29 1:54PM EDT | 2025-01-17 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALL250620C00170000 | 2024-04-11 3:43PM EDT | 2025-06-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ALL260116C00170000 | 2024-05-08 11:19AM EDT | 2026-01-16 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00170000 | 2024-05-08 3:13PM EDT | 2024-05-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| ALL240621P00170000 | 2024-05-08 3:03PM EDT | 2024-06-21 | 4.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| ALL240719P00170000 | 2024-05-08 11:32AM EDT | 2024-07-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ALL241018P00170000 | 2024-05-08 1:38PM EDT | 2024-10-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| ALL241220P00170000 | 2024-04-26 2:24PM EDT | 2024-12-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ALL250117P00170000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| ALL250620P00170000 | 2024-05-02 10:27AM EDT | 2025-06-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| ALL260116P00170000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
© 2024 Yahoo. All rights reserved.