The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00170000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 2.00 | 2.00 | 2.15 | -0.55 | -21.57% | 549 | 709 | 23.34% |
| ALL240621C00170000 | 2024-05-03 1:02PM EDT | 2024-06-21 | 4.60 | 4.20 | 4.50 | -0.50 | -9.80% | 9 | 428 | 21.92% |
| ALL240719C00170000 | 2024-05-03 1:02PM EDT | 2024-07-19 | 6.40 | 5.90 | 6.30 | -1.04 | -13.98% | 3 | 137 | 23.31% |
| ALL241018C00170000 | 2024-05-02 10:56AM EDT | 2024-10-18 | 13.00 | 10.20 | 10.60 | 0.00 | - | 16 | 108 | 25.20% |
| ALL241220C00170000 | 2024-05-03 11:37AM EDT | 2024-12-20 | 13.00 | 11.20 | 13.70 | -2.30 | -15.03% | 1 | 39 | 27.30% |
| ALL250117C00170000 | 2024-04-29 1:54PM EDT | 2025-01-17 | 16.40 | 12.20 | 14.50 | 0.00 | - | 4 | 100 | 27.19% |
| ALL250620C00170000 | 2024-04-11 3:43PM EDT | 2025-06-20 | 19.50 | 18.80 | 19.50 | 0.00 | - | 13 | 13 | 28.56% |
| ALL260116C00170000 | 2024-04-24 12:36PM EDT | 2026-01-16 | 28.56 | 24.60 | 25.30 | 0.00 | - | 1 | 159 | 29.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00170000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 3.45 | 3.50 | 3.60 | -0.35 | -9.21% | 13 | 553 | 20.34% |
| ALL240621P00170000 | 2024-05-03 10:38AM EDT | 2024-06-21 | 6.90 | 5.70 | 6.00 | +0.90 | +15.00% | 2 | 135 | 20.61% |
| ALL240719P00170000 | 2024-05-03 1:31PM EDT | 2024-07-19 | 6.70 | 6.80 | 7.20 | +1.60 | +31.37% | 18 | 103 | 20.31% |
| ALL241018P00170000 | 2024-05-02 3:32PM EDT | 2024-10-18 | 9.90 | 9.70 | 10.10 | 0.00 | - | 11 | 165 | 20.10% |
| ALL241220P00170000 | 2024-04-26 2:24PM EDT | 2024-12-20 | 12.30 | 10.50 | 14.00 | 0.00 | - | 1 | 56 | 24.46% |
| ALL250117P00170000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 10.10 | 12.20 | 12.70 | 0.00 | - | 2 | 176 | 20.79% |
| ALL250620P00170000 | 2024-05-02 10:27AM EDT | 2025-06-20 | 13.90 | 15.50 | 16.00 | 0.00 | - | 2 | 26 | 21.09% |
| ALL260116P00170000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 18.40 | 18.90 | 19.70 | 0.00 | - | 1 | 39 | 21.41% |
© 2024 Yahoo. All rights reserved.