The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00175000 | 2024-05-03 2:59PM EDT | 2024-05-17 | 0.65 | 0.60 | 0.75 | -0.35 | -35.00% | 8 | 259 | 23.27% |
| ALL240621C00175000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 2.40 | 2.35 | 2.55 | -0.58 | -19.46% | 673 | 356 | 21.25% |
| ALL240719C00175000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 4.00 | 3.80 | 4.10 | -2.90 | -42.03% | 115 | 143 | 22.38% |
| ALL241018C00175000 | 2024-05-02 11:10AM EDT | 2024-10-18 | 10.00 | 7.80 | 8.10 | 0.00 | - | 7 | 22 | 24.17% |
| ALL241220C00175000 | 2024-05-03 9:32AM EDT | 2024-12-20 | 10.70 | 8.80 | 11.00 | -1.70 | -13.71% | 1 | 108 | 26.08% |
| ALL250117C00175000 | 2024-05-01 10:16AM EDT | 2025-01-17 | 15.15 | 11.40 | 12.10 | 0.00 | - | 15 | 87 | 26.58% |
| ALL250620C00175000 | 2024-04-25 2:26PM EDT | 2025-06-20 | 20.40 | 15.50 | 17.00 | 0.00 | - | 10 | 36 | 27.91% |
| ALL260116C00175000 | 2024-04-09 10:02AM EDT | 2026-01-16 | 25.00 | 22.30 | 22.80 | 0.00 | - | 1 | 48 | 29.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00175000 | 2024-05-02 10:51AM EDT | 2024-05-17 | 4.50 | 6.00 | 9.00 | 0.00 | - | 57 | 294 | 37.53% |
| ALL240621P00175000 | 2024-05-03 12:15PM EDT | 2024-06-21 | 9.00 | 8.60 | 9.20 | 0.00 | - | 10 | 98 | 20.47% |
| ALL240719P00175000 | 2024-05-02 10:08AM EDT | 2024-07-19 | 7.80 | 9.10 | 10.10 | 0.00 | - | 2 | 86 | 19.52% |
| ALL241018P00175000 | 2024-05-02 3:23PM EDT | 2024-10-18 | 12.70 | 11.40 | 13.30 | 0.00 | - | 6 | 27 | 20.55% |
| ALL250117P00175000 | 2024-04-25 3:12PM EDT | 2025-01-17 | 14.10 | 13.50 | 16.50 | 0.00 | - | 1 | 11 | 22.29% |
| ALL250620P00175000 | 2024-05-01 10:23AM EDT | 2025-06-20 | 17.30 | 17.90 | 18.50 | 0.00 | - | 1 | 6 | 20.47% |
| ALL260116P00175000 | 2024-04-25 10:20AM EDT | 2026-01-16 | 21.15 | 21.40 | 22.00 | 0.00 | - | 42 | 52 | 20.66% |
© 2024 Yahoo. All rights reserved.