The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00130000 | 2024-03-27 10:31AM EDT | 130.00 | 41.15 | 37.50 | 40.70 | 0.00 | - | 1 | 1 | 82.10% |
| ALL240517C00140000 | 2024-04-19 11:10AM EDT | 140.00 | 33.30 | 28.40 | 32.10 | 0.00 | - | 3 | 2 | 53.61% |
| ALL240517C00145000 | 2024-03-19 1:00PM EDT | 145.00 | 19.10 | 24.70 | 27.10 | 0.00 | - | 4 | 4 | 57.76% |
| ALL240517C00150000 | 2024-04-26 11:50AM EDT | 150.00 | 19.90 | 19.80 | 21.20 | 0.00 | - | 1 | 14 | 52.37% |
| ALL240517C00155000 | 2024-04-29 3:40PM EDT | 155.00 | 15.60 | 15.40 | 15.80 | 0.00 | - | 1 | 38 | 37.82% |
| ALL240517C00160000 | 2024-04-30 11:10AM EDT | 160.00 | 11.30 | 10.80 | 11.50 | -0.47 | -3.99% | 10 | 83 | 35.25% |
| ALL240517C00165000 | 2024-04-30 10:45AM EDT | 165.00 | 7.69 | 7.20 | 7.60 | +0.19 | +2.53% | 3 | 364 | 32.32% |
| ALL240517C00170000 | 2024-04-30 11:23AM EDT | 170.00 | 4.48 | 4.30 | 4.50 | +0.08 | +1.82% | 73 | 678 | 30.41% |
| ALL240517C00175000 | 2024-04-30 11:30AM EDT | 175.00 | 2.20 | 2.20 | 2.35 | -0.17 | -7.17% | 20 | 215 | 29.21% |
| ALL240517C00180000 | 2024-04-30 11:33AM EDT | 180.00 | 1.10 | 1.00 | 1.10 | +0.06 | +5.77% | 34 | 815 | 28.74% |
| ALL240517C00185000 | 2024-04-30 9:39AM EDT | 185.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 10 | 1,161 | 28.37% |
| ALL240517C00190000 | 2024-04-26 12:48PM EDT | 190.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 15 | 252 | 29.25% |
| ALL240517C00195000 | 2024-04-26 11:42AM EDT | 195.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 3 | 305 | 52.15% |
| ALL240517C00200000 | 2024-04-22 10:57AM EDT | 200.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 1 | 4 | 53.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 0.33 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 168.07% |
| ALL240517P00135000 | 2024-03-21 3:50PM EDT | 135.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 68.85% |
| ALL240517P00140000 | 2024-04-25 3:15PM EDT | 140.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 218 | 46.97% |
| ALL240517P00145000 | 2024-04-24 3:54PM EDT | 145.00 | 0.28 | 0.05 | 0.70 | 0.00 | - | 5 | 37 | 51.83% |
| ALL240517P00150000 | 2024-04-29 1:09PM EDT | 150.00 | 0.31 | 0.30 | 0.45 | 0.00 | - | 17 | 1,217 | 38.62% |
| ALL240517P00155000 | 2024-04-30 11:21AM EDT | 155.00 | 0.65 | 0.60 | 0.75 | +0.05 | +8.33% | 10 | 146 | 35.11% |
| ALL240517P00160000 | 2024-04-30 9:38AM EDT | 160.00 | 1.35 | 1.20 | 1.80 | +0.18 | +15.38% | 3 | 1,067 | 36.57% |
| ALL240517P00165000 | 2024-04-30 11:30AM EDT | 165.00 | 2.45 | 2.35 | 2.55 | +0.05 | +2.08% | 117 | 492 | 30.82% |
| ALL240517P00170000 | 2024-04-30 11:23AM EDT | 170.00 | 4.38 | 4.30 | 4.60 | +0.73 | +20.00% | 3 | 243 | 30.04% |
| ALL240517P00175000 | 2024-04-26 11:27AM EDT | 175.00 | 8.50 | 7.20 | 7.50 | 0.00 | - | 1 | 237 | 29.19% |
| ALL240517P00180000 | 2024-04-24 9:44AM EDT | 180.00 | 8.32 | 11.00 | 11.50 | 0.00 | - | 1 | 11 | 31.07% |
| ALL240517P00185000 | 2024-04-04 9:39AM EDT | 185.00 | 11.90 | 15.40 | 16.50 | 0.00 | - | 2 | 2 | 39.36% |
© 2024 Yahoo. All rights reserved.