The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250117C00090000 | 2023-11-14 12:40PM EDT | 90.00 | 45.60 | 51.80 | 53.00 | 0.00 | - | 2 | 1 | 0.00% |
| ALL250117C00095000 | 2024-02-05 11:53AM EDT | 95.00 | 64.55 | 62.50 | 65.50 | 0.00 | - | 4 | 12 | 0.00% |
| ALL250117C00100000 | 2024-05-16 3:59PM EDT | 100.00 | 70.70 | 57.10 | 61.20 | 0.00 | - | 1 | 10 | 0.00% |
| ALL250117C00105000 | 2024-01-19 3:18PM EDT | 105.00 | 54.52 | 58.50 | 62.00 | 0.00 | - | 68 | 19 | 54.14% |
| ALL250117C00110000 | 2024-05-30 10:58AM EDT | 110.00 | 55.45 | 51.60 | 55.40 | 0.00 | - | 1 | 23 | 50.37% |
| ALL250117C00115000 | 2024-04-19 2:22PM EDT | 115.00 | 61.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALL250117C00120000 | 2024-04-19 2:22PM EDT | 120.00 | 56.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALL250117C00125000 | 2024-05-24 1:17PM EDT | 125.00 | 42.86 | 37.20 | 40.40 | 0.00 | - | 50 | 54 | 37.87% |
| ALL250117C00130000 | 2024-04-03 9:48AM EDT | 130.00 | 48.22 | 40.30 | 41.00 | 0.00 | - | 1 | 16 | 50.53% |
| ALL250117C00135000 | 2024-06-20 3:40PM EDT | 135.00 | 32.70 | 29.60 | 32.00 | 0.00 | - | 3 | 60 | 34.79% |
| ALL250117C00140000 | 2024-06-21 1:41PM EDT | 140.00 | 26.70 | 26.80 | 27.50 | 0.00 | - | 8 | 190 | 31.96% |
| ALL250117C00145000 | 2024-06-25 3:51PM EDT | 145.00 | 23.40 | 23.00 | 24.80 | 0.00 | - | 5 | 179 | 33.34% |
| ALL250117C00150000 | 2024-06-25 1:28PM EDT | 150.00 | 20.00 | 19.40 | 20.00 | 0.00 | - | 5 | 378 | 29.18% |
| ALL250117C00155000 | 2024-06-24 11:32AM EDT | 155.00 | 18.30 | 16.20 | 16.70 | 0.00 | - | 6 | 23 | 28.08% |
| ALL250117C00160000 | 2024-06-25 1:29PM EDT | 160.00 | 13.80 | 13.30 | 14.70 | 0.00 | - | 1 | 156 | 29.16% |
| ALL250117C00165000 | 2024-06-24 11:27AM EDT | 165.00 | 12.30 | 10.70 | 11.30 | 0.00 | - | 2 | 51 | 26.72% |
| ALL250117C00170000 | 2024-06-24 3:43PM EDT | 170.00 | 9.40 | 6.70 | 8.90 | 0.00 | - | 15 | 156 | 25.75% |
| ALL250117C00175000 | 2024-06-18 2:57PM EDT | 175.00 | 7.22 | 5.50 | 7.00 | 0.00 | - | 8 | 99 | 25.20% |
| ALL250117C00180000 | 2024-06-21 3:50PM EDT | 180.00 | 4.98 | 5.10 | 6.50 | 0.00 | - | 1 | 217 | 27.20% |
| ALL250117C00185000 | 2024-06-17 11:42AM EDT | 185.00 | 3.20 | 3.50 | 4.10 | 0.00 | - | 1 | 21 | 24.22% |
| ALL250117C00190000 | 2024-06-18 10:42AM EDT | 190.00 | 4.50 | 2.20 | 3.20 | 0.00 | - | 1 | 55 | 24.22% |
| ALL250117C00195000 | 2024-06-24 3:18PM EDT | 195.00 | 2.45 | 2.10 | 2.25 | 0.00 | - | 1 | 14 | 23.46% |
| ALL250117C00200000 | 2024-06-25 12:16PM EDT | 200.00 | 1.50 | 1.50 | 1.70 | 0.00 | - | 3 | 10 | 23.44% |
| ALL250117C00210000 | 2024-06-14 10:22AM EDT | 210.00 | 0.75 | 0.75 | 1.00 | 0.00 | - | 4 | 8 | 23.69% |
| ALL250117C00220000 | 2024-06-14 9:58AM EDT | 220.00 | 0.48 | 0.25 | 2.65 | 0.00 | - | 1 | 9 | 34.15% |
| ALL250117C00230000 | 2024-05-13 3:54PM EDT | 230.00 | 0.75 | 0.10 | 0.90 | 0.00 | - | 2 | 9 | 28.93% |
| ALL250117C00240000 | 2024-04-17 11:57AM EDT | 240.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 0 | 30.45% |
| ALL250117C00260000 | 2024-06-24 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 35.12% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250117P00055000 | 2023-12-04 12:53PM EDT | 55.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 73.73% |
| ALL250117P00060000 | 2024-06-18 9:47AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 61.23% |
| ALL250117P00065000 | 2023-09-12 9:30AM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ALL250117P00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 103 | 52.03% |
| ALL250117P00080000 | 2023-10-09 9:49AM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ALL250117P00085000 | 2023-10-27 11:39AM EDT | 85.00 | 2.85 | 0.25 | 1.65 | 0.00 | - | 10 | 0 | 51.98% |
| ALL250117P00090000 | 2024-05-20 9:30AM EDT | 90.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 3 | 29 | 45.73% |
| ALL250117P00095000 | 2023-11-02 1:55PM EDT | 95.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ALL250117P00100000 | 2024-06-10 1:07PM EDT | 100.00 | 0.42 | 0.20 | 0.80 | 0.00 | - | 1 | 7 | 39.06% |
| ALL250117P00105000 | 2024-03-19 3:05PM EDT | 105.00 | 1.47 | 0.70 | 1.45 | 0.00 | - | 2 | 52 | 40.83% |
| ALL250117P00110000 | 2023-12-26 4:34PM EDT | 110.00 | 4.10 | 1.60 | 2.20 | 0.00 | - | 3 | 27 | 41.61% |
| ALL250117P00115000 | 2024-06-21 11:48AM EDT | 115.00 | 1.22 | 0.65 | 1.00 | 0.00 | - | 1 | 44 | 30.81% |
| ALL250117P00120000 | 2024-05-15 9:30AM EDT | 120.00 | 1.30 | 1.25 | 1.60 | 0.00 | - | 1 | 135 | 31.21% |
| ALL250117P00125000 | 2024-06-14 3:58PM EDT | 125.00 | 2.10 | 1.35 | 1.55 | 0.00 | - | 2 | 57 | 27.63% |
| ALL250117P00130000 | 2024-06-06 12:37PM EDT | 130.00 | 2.09 | 1.75 | 2.05 | 0.00 | - | 2 | 78 | 26.58% |
| ALL250117P00135000 | 2024-06-18 1:35PM EDT | 135.00 | 2.75 | 2.45 | 2.75 | 0.00 | - | 1 | 106 | 25.76% |
| ALL250117P00140000 | 2024-06-10 9:44AM EDT | 140.00 | 3.20 | 3.20 | 3.50 | 0.00 | - | 10 | 165 | 24.53% |
| ALL250117P00145000 | 2024-06-17 12:31PM EDT | 145.00 | 5.50 | 4.30 | 4.50 | 0.00 | - | 2 | 51 | 23.48% |
| ALL250117P00150000 | 2024-06-25 12:09PM EDT | 150.00 | 5.90 | 5.60 | 5.90 | 0.00 | - | 2 | 209 | 22.81% |
| ALL250117P00155000 | 2024-06-20 11:36AM EDT | 155.00 | 7.70 | 7.20 | 9.30 | 0.00 | - | 3 | 466 | 25.81% |
| ALL250117P00160000 | 2024-06-12 9:30AM EDT | 160.00 | 10.00 | 9.20 | 11.40 | 0.00 | - | 1 | 262 | 25.09% |
| ALL250117P00165000 | 2024-06-21 12:37PM EDT | 165.00 | 12.60 | 10.00 | 12.80 | 0.00 | - | 1 | 61 | 22.27% |
| ALL250117P00170000 | 2024-06-25 1:50PM EDT | 170.00 | 14.50 | 13.10 | 15.50 | 0.00 | - | 1 | 176 | 21.41% |
| ALL250117P00175000 | 2024-06-25 1:31PM EDT | 175.00 | 17.50 | 17.30 | 19.70 | 0.00 | - | 1 | 17 | 23.10% |
| ALL250117P00180000 | 2024-04-24 2:48PM EDT | 180.00 | 16.50 | 18.30 | 21.10 | 0.00 | - | 1 | 12 | 17.25% |
| ALL250117P00185000 | 2024-04-08 12:25PM EDT | 185.00 | 18.60 | 19.20 | 19.70 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.