The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00165000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 4.80 | 4.80 | 5.10 | -0.70 | -12.73% | 35 | 362 | 26.05% |
| ALL240621C00165000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 6.90 | 6.90 | 7.20 | -0.80 | -10.39% | 3 | 571 | 22.67% |
| ALL240719C00165000 | 2024-05-02 11:55AM EDT | 2024-07-19 | 10.80 | 8.70 | 10.20 | 0.00 | - | 4 | 98 | 28.10% |
| ALL241018C00165000 | 2024-05-03 1:13PM EDT | 2024-10-18 | 13.70 | 11.30 | 13.30 | -1.75 | -11.33% | 1 | 375 | 25.92% |
| ALL241220C00165000 | 2024-05-02 3:22PM EDT | 2024-12-20 | 16.40 | 14.20 | 16.10 | 0.00 | - | 10 | 71 | 27.44% |
| ALL250117C00165000 | 2024-04-18 1:54PM EDT | 2025-01-17 | 18.40 | 14.60 | 17.20 | 0.00 | - | 3 | 42 | 27.90% |
| ALL260116C00165000 | 2024-05-02 12:10PM EDT | 2026-01-16 | 29.70 | 26.80 | 28.00 | 0.00 | - | 1 | 3 | 30.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00165000 | 2024-05-03 1:53PM EDT | 2024-05-17 | 1.25 | 1.30 | 1.40 | -0.45 | -26.47% | 23 | 775 | 21.51% |
| ALL240621P00165000 | 2024-05-03 10:23AM EDT | 2024-06-21 | 5.00 | 3.40 | 3.60 | +1.50 | +42.86% | 12 | 168 | 20.89% |
| ALL240719P00165000 | 2024-05-01 10:38AM EDT | 2024-07-19 | 4.50 | 4.50 | 4.90 | 0.00 | - | 1 | 211 | 21.00% |
| ALL241018P00165000 | 2024-05-02 11:36AM EDT | 2024-10-18 | 7.73 | 7.50 | 7.90 | 0.00 | - | 4 | 28 | 20.95% |
| ALL241220P00165000 | 2024-05-02 3:45PM EDT | 2024-12-20 | 9.90 | 9.40 | 10.30 | 0.00 | - | 20 | 68 | 22.45% |
| ALL250117P00165000 | 2024-04-25 2:30PM EDT | 2025-01-17 | 10.00 | 8.80 | 12.30 | 0.00 | - | 1 | 59 | 24.81% |
| ALL250620P00165000 | 2024-04-17 11:25AM EDT | 2025-06-20 | 16.40 | 13.30 | 13.80 | 0.00 | - | - | 8 | 21.78% |
| ALL260116P00165000 | 2024-04-25 11:57AM EDT | 2026-01-16 | 16.40 | 16.80 | 17.50 | 0.00 | - | 1 | 59 | 22.05% |
© 2024 Yahoo. All rights reserved.