The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00140000 | 2024-04-19 11:10AM EDT | 2024-05-17 | 33.30 | 26.60 | 30.70 | 0.00 | - | 3 | 2 | 60.30% |
| ALL240621C00140000 | 2024-05-03 9:35AM EDT | 2024-06-21 | 26.50 | 27.10 | 31.10 | -3.99 | -13.09% | 1 | 66 | 54.18% |
| ALL240719C00140000 | 2024-04-19 12:50PM EDT | 2024-07-19 | 35.35 | 28.50 | 30.70 | 0.00 | - | 2 | 25 | 40.97% |
| ALL241018C00140000 | 2024-02-27 12:11PM EDT | 2024-10-18 | 25.03 | 36.90 | 37.90 | 0.00 | - | 1 | 3 | 50.37% |
| ALL241220C00140000 | 2024-04-26 9:44AM EDT | 2024-12-20 | 35.10 | 31.60 | 34.20 | 0.00 | - | 2 | 50 | 33.72% |
| ALL250117C00140000 | 2024-04-01 11:18AM EDT | 2025-01-17 | 39.00 | 38.30 | 40.70 | 0.00 | - | 3 | 205 | 46.82% |
| ALL260116C00140000 | 2024-04-11 12:55PM EDT | 2026-01-16 | 42.10 | 41.60 | 43.20 | 0.00 | - | 3 | 49 | 33.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00140000 | 2024-05-02 10:55AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 41.41% |
| ALL240621P00140000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.35 | -0.30 | -60.00% | 2 | 67 | 30.32% |
| ALL240719P00140000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 0.62 | 0.40 | 0.60 | 0.00 | - | 15 | 52 | 27.17% |
| ALL241018P00140000 | 2024-04-25 1:38PM EDT | 2024-10-18 | 2.10 | 1.70 | 1.90 | 0.00 | - | 1 | 315 | 25.23% |
| ALL241220P00140000 | 2024-04-17 1:23PM EDT | 2024-12-20 | 4.70 | 2.90 | 3.20 | 0.00 | - | 2 | 112 | 25.84% |
| ALL250117P00140000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 3.30 | 3.40 | 3.70 | 0.00 | - | 1 | 179 | 25.82% |
| ALL260116P00140000 | 2024-04-18 1:56PM EDT | 2026-01-16 | 9.40 | 8.50 | 9.00 | 0.00 | - | 5 | 43 | 25.11% |
© 2024 Yahoo. All rights reserved.