The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00175000 | 2024-04-26 3:13PM EDT | 2024-05-17 | 2.65 | 2.50 | 2.65 | -1.05 | -28.38% | 38 | 226 | 28.54% |
| ALL240621C00175000 | 2024-04-26 3:15PM EDT | 2024-06-21 | 4.40 | 4.30 | 4.50 | -1.10 | -20.00% | 22 | 305 | 24.77% |
| ALL240719C00175000 | 2024-04-26 12:54PM EDT | 2024-07-19 | 5.50 | 5.90 | 6.10 | -1.70 | -23.61% | 17 | 131 | 25.25% |
| ALL241018C00175000 | 2024-04-25 10:26AM EDT | 2024-10-18 | 11.20 | 10.20 | 10.50 | 0.00 | - | 4 | 15 | 26.92% |
| ALL241220C00175000 | 2024-04-23 2:42PM EDT | 2024-12-20 | 16.61 | 10.90 | 13.00 | 0.00 | - | 1 | 107 | 27.65% |
| ALL250117C00175000 | 2024-04-19 12:40PM EDT | 2025-01-17 | 16.50 | 11.90 | 15.30 | 0.00 | - | 1 | 72 | 30.12% |
| ALL250620C00175000 | 2024-04-25 2:26PM EDT | 2025-06-20 | 20.40 | 18.50 | 19.10 | 0.00 | - | 10 | 36 | 29.19% |
| ALL260116C00175000 | 2024-04-09 10:02AM EDT | 2026-01-16 | 25.00 | 22.30 | 25.10 | 0.00 | - | 1 | 48 | 30.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00175000 | 2024-04-25 10:02AM EDT | 2024-05-17 | 8.50 | 6.90 | 7.20 | +2.20 | +34.92% | 1 | 237 | 26.00% |
| ALL240621P00175000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 8.90 | 8.80 | 9.10 | +0.90 | +11.25% | 7 | 56 | 23.50% |
| ALL240719P00175000 | 2024-04-26 1:41PM EDT | 2024-07-19 | 9.82 | 9.70 | 10.10 | +1.02 | +11.59% | 116 | 37 | 22.35% |
| ALL241018P00175000 | 2024-04-26 1:40PM EDT | 2024-10-18 | 13.30 | 12.70 | 14.40 | +1.00 | +8.13% | 1 | 20 | 24.74% |
| ALL250117P00175000 | 2024-04-25 3:12PM EDT | 2025-01-17 | 14.10 | 13.20 | 16.80 | 0.00 | - | 1 | 11 | 24.22% |
| ALL250620P00175000 | 2024-04-24 2:32PM EDT | 2025-06-20 | 17.30 | 17.70 | 19.10 | 0.00 | - | 3 | 4 | 22.44% |
| ALL260116P00175000 | 2024-04-25 10:20AM EDT | 2026-01-16 | 21.15 | 21.00 | 21.80 | 0.00 | - | 42 | 52 | 21.36% |
© 2024 Yahoo. All rights reserved.