The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00185000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 31 | 1,262 | 26.66% |
| ALL240621C00185000 | 2024-05-03 3:20PM EDT | 2024-06-21 | 0.55 | 0.25 | 0.65 | -0.55 | -50.00% | 863 | 855 | 20.76% |
| ALL240719C00185000 | 2024-05-03 10:52AM EDT | 2024-07-19 | 1.20 | 1.35 | 1.60 | -0.79 | -39.70% | 61 | 592 | 21.89% |
| ALL241018C00185000 | 2024-05-03 12:34PM EDT | 2024-10-18 | 4.64 | 4.40 | 4.70 | -0.29 | -5.88% | 66 | 31 | 23.43% |
| ALL241220C00185000 | 2024-05-03 10:08AM EDT | 2024-12-20 | 6.20 | 6.70 | 9.00 | -2.40 | -27.91% | 8 | 28 | 28.73% |
| ALL250117C00185000 | 2024-04-29 2:18PM EDT | 2025-01-17 | 9.48 | 7.50 | 10.00 | 0.00 | - | 9 | 17 | 28.97% |
| ALL250620C00185000 | 2024-05-01 3:56PM EDT | 2025-06-20 | 15.00 | 12.30 | 12.70 | 0.00 | - | 5 | 15 | 26.81% |
| ALL260116C00185000 | 2024-03-20 3:35PM EDT | 2026-01-16 | 14.70 | 21.70 | 23.40 | 0.00 | - | 1 | 21 | 34.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00185000 | 2024-04-04 9:39AM EDT | 2024-05-17 | 11.90 | 14.70 | 18.50 | 0.00 | - | 2 | 2 | 53.88% |
| ALL240621P00185000 | 2024-04-12 3:19PM EDT | 2024-06-21 | 19.30 | 15.20 | 19.00 | 0.00 | - | 2 | 4 | 30.97% |
| ALL240719P00185000 | 2024-04-15 3:44PM EDT | 2024-07-19 | 20.60 | 16.50 | 18.00 | 0.00 | - | - | 2 | 19.74% |
| ALL241018P00185000 | 2024-04-08 12:45PM EDT | 2024-10-18 | 16.60 | 17.80 | 20.90 | 0.00 | - | 11 | 10 | 21.87% |
| ALL241220P00185000 | 2023-11-24 12:28PM EDT | 2024-12-20 | 49.20 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 69.81% |
| ALL250117P00185000 | 2024-04-08 12:25PM EDT | 2025-01-17 | 18.60 | 19.90 | 22.90 | 0.00 | - | - | 8 | 21.62% |
© 2024 Yahoo. All rights reserved.