The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00150000 | 2024-04-26 11:50AM EDT | 2024-05-17 | 19.90 | 16.70 | 20.60 | 0.00 | - | 1 | 14 | 72.17% |
| ALL240621C00150000 | 2024-05-02 1:09PM EDT | 2024-06-21 | 21.61 | 17.20 | 21.40 | 0.00 | - | 3 | 81 | 42.32% |
| ALL240719C00150000 | 2024-04-17 10:16AM EDT | 2024-07-19 | 17.28 | 18.30 | 20.90 | 0.00 | - | 10 | 120 | 31.30% |
| ALL241018C00150000 | 2024-03-01 11:51AM EDT | 2024-10-18 | 16.83 | 28.90 | 29.80 | 0.00 | - | 1 | 6 | 45.33% |
| ALL241220C00150000 | 2024-02-23 4:24PM EDT | 2024-12-20 | 20.64 | 24.60 | 25.30 | 0.00 | - | 12 | 43 | 28.71% |
| ALL250117C00150000 | 2024-04-26 11:21AM EDT | 2025-01-17 | 27.85 | 26.50 | 27.10 | 0.00 | - | 1 | 388 | 30.91% |
| ALL250620C00150000 | 2024-04-11 10:53AM EDT | 2025-06-20 | 31.00 | 28.50 | 31.60 | 0.00 | - | 1 | 7 | 31.74% |
| ALL260116C00150000 | 2024-04-11 1:38PM EDT | 2026-01-16 | 36.20 | 35.20 | 36.50 | 0.00 | - | 1 | 69 | 32.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00150000 | 2024-05-03 10:53AM EDT | 2024-05-17 | 0.14 | 0.00 | 0.15 | +0.04 | +40.00% | 23 | 1,263 | 33.89% |
| ALL240621P00150000 | 2024-05-03 12:25PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.65 | -0.15 | -21.43% | 7 | 239 | 24.41% |
| ALL240719P00150000 | 2024-05-02 11:03AM EDT | 2024-07-19 | 1.10 | 1.00 | 1.35 | 0.00 | - | 3 | 245 | 24.13% |
| ALL241018P00150000 | 2024-04-29 1:18PM EDT | 2024-10-18 | 3.70 | 2.60 | 3.40 | 0.00 | - | 1 | 14 | 23.26% |
| ALL241220P00150000 | 2024-04-30 3:50PM EDT | 2024-12-20 | 4.80 | 4.70 | 5.00 | 0.00 | - | 1 | 66 | 23.80% |
| ALL250117P00150000 | 2024-04-30 3:29PM EDT | 2025-01-17 | 5.90 | 5.30 | 5.70 | 0.00 | - | 1 | 208 | 24.04% |
| ALL250620P00150000 | 2024-04-30 10:22AM EDT | 2025-06-20 | 8.70 | 8.10 | 8.40 | 0.00 | - | 1 | 2 | 23.62% |
| ALL260116P00150000 | 2024-05-02 11:53AM EDT | 2026-01-16 | 11.30 | 11.30 | 11.80 | 0.00 | - | 1 | 17 | 23.74% |
© 2024 Yahoo. All rights reserved.