The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816C00155000 | 2024-06-27 3:42PM EDT | 155.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALL240816C00160000 | 2024-06-28 9:40AM EDT | 160.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.20% |
| ALL240816C00165000 | 2024-06-28 12:07PM EDT | 165.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 8 | 103 | 3.13% |
| ALL240816C00170000 | 2024-06-28 11:54AM EDT | 170.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
| ALL240816C00175000 | 2024-06-27 3:28PM EDT | 175.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 6.25% |
| ALL240816C00180000 | 2024-06-25 3:21PM EDT | 180.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| ALL240816C00185000 | 2024-06-27 3:34PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| ALL240816C00190000 | 2024-06-24 10:39AM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816P00140000 | 2024-06-27 10:41AM EDT | 140.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| ALL240816P00145000 | 2024-06-27 10:41AM EDT | 145.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| ALL240816P00150000 | 2024-06-25 9:44AM EDT | 150.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| ALL240816P00155000 | 2024-06-28 11:29AM EDT | 155.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 1.56% |
| ALL240816P00160000 | 2024-06-28 12:58PM EDT | 160.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 22 | 68 | 0.00% |
| ALL240816P00165000 | 2024-06-27 3:50PM EDT | 165.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| ALL240816P00170000 | 2024-06-26 11:24AM EDT | 170.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ALL240816P00180000 | 2024-06-24 3:36PM EDT | 180.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.