UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.11 +0.11 (+0.14%) GOLD FUTURES
2,328.60 +17.60 (+0.76%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,294.65 -1,864.61 (-3.87%)
The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00180000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.85 | 1.70 | 1.90 | +0.65 | +54.17% | 176 | 791 | 33.28% |
| ALL240621C00180000 | 2024-04-30 2:26PM EDT | 2024-06-21 | 2.75 | 3.30 | 3.70 | 0.00 | - | 7 | 270 | 26.99% |
| ALL240719C00180000 | 2024-05-01 2:37PM EDT | 2024-07-19 | 5.10 | 4.40 | 5.20 | +0.90 | +21.43% | 2 | 180 | 26.77% |
| ALL241018C00180000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 8.50 | 8.20 | 8.60 | +0.60 | +7.59% | 857 | 92 | 25.79% |
| ALL241220C00180000 | 2024-04-23 12:32PM EDT | 2024-12-20 | 14.10 | 9.00 | 13.50 | 0.00 | - | 1 | 27 | 31.06% |
| ALL250117C00180000 | 2024-05-01 12:09PM EDT | 2025-01-17 | 12.66 | 11.60 | 14.50 | +1.20 | +10.47% | 3 | 64 | 31.08% |
| ALL250620C00180000 | 2024-04-18 3:01PM EDT | 2025-06-20 | 15.80 | 16.70 | 19.20 | 0.00 | - | - | 6 | 31.10% |
| ALL260116C00180000 | 2024-04-25 2:09PM EDT | 2026-01-16 | 23.90 | 20.70 | 25.30 | 0.00 | - | 2 | 30 | 32.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00180000 | 2024-05-01 2:35PM EDT | 2024-05-17 | 10.04 | 9.30 | 12.00 | +1.72 | +20.67% | 304 | 11 | 46.18% |
| ALL240621P00180000 | 2024-04-24 9:56AM EDT | 2024-06-21 | 10.40 | 11.20 | 12.10 | 0.00 | - | 50 | 65 | 26.83% |
| ALL240719P00180000 | 2024-05-01 10:55AM EDT | 2024-07-19 | 11.90 | 9.90 | 14.50 | +2.45 | +25.93% | 5 | 93 | 29.59% |
| ALL241018P00180000 | 2024-04-30 12:32PM EDT | 2024-10-18 | 16.05 | 12.40 | 17.00 | 0.00 | - | 1 | 12 | 25.72% |
| ALL241220P00180000 | 2024-02-09 11:57AM EDT | 2024-12-20 | 24.50 | 25.00 | 26.60 | 0.00 | - | - | 5 | 39.59% |
| ALL250117P00180000 | 2024-04-24 2:48PM EDT | 2025-01-17 | 16.50 | 15.10 | 19.50 | 0.00 | - | 1 | 12 | 25.15% |
| ALL260116P00180000 | 2024-04-25 10:20AM EDT | 2026-01-16 | 23.55 | 21.40 | 25.30 | 0.00 | - | - | 192 | 22.77% |
© 2024 Yahoo. All rights reserved.