The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240920C00100000 | 2024-09-05 11:25AM EDT | 100.00 | 85.00 | 89.20 | 93.00 | 0.00 | - | 3 | 3 | 514.84% |
| ALL240920C00140000 | 2024-09-20 2:35PM EDT | 140.00 | 51.90 | 49.20 | 53.00 | +4.00 | +8.35% | 2 | 2 | 265.63% |
| ALL240920C00145000 | 2024-08-19 9:35AM EDT | 145.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240920C00150000 | 2024-08-28 11:12AM EDT | 150.00 | 37.32 | 39.60 | 43.10 | 0.00 | - | 1 | 0 | 260.16% |
| ALL240920C00155000 | 2024-08-05 10:01AM EDT | 155.00 | 20.37 | 33.50 | 36.70 | 0.00 | - | 2 | 0 | 265.92% |
| ALL240920C00160000 | 2024-09-05 9:49AM EDT | 160.00 | 27.40 | 29.20 | 33.20 | 0.00 | - | 1 | 2 | 181.25% |
| ALL240920C00165000 | 2024-08-27 3:15PM EDT | 165.00 | 19.89 | 24.70 | 27.10 | 0.00 | - | 1 | 0 | 226.56% |
| ALL240920C00170000 | 2024-09-17 9:33AM EDT | 170.00 | 19.60 | 20.00 | 21.30 | 0.00 | - | 1 | 35 | 138.67% |
| ALL240920C00175000 | 2024-09-20 11:00AM EDT | 175.00 | 15.75 | 14.90 | 17.90 | +0.94 | +6.35% | 5 | 191 | 118.07% |
| ALL240920C00180000 | 2024-09-20 2:15PM EDT | 180.00 | 11.60 | 10.10 | 11.50 | +2.45 | +26.78% | 16 | 285 | 93.65% |
| ALL240920C00185000 | 2024-09-20 3:26PM EDT | 185.00 | 6.10 | 4.70 | 6.60 | +0.60 | +10.91% | 27 | 261 | 65.04% |
| ALL240920C00190000 | 2024-09-20 3:59PM EDT | 190.00 | 1.10 | 0.55 | 2.15 | -0.96 | -46.60% | 103 | 839 | 40.23% |
| ALL240920C00195000 | 2024-09-19 3:11PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 9 | 502 | 24.02% |
| ALL240920C00200000 | 2024-09-20 2:23PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 4 | 100 | 52.15% |
| ALL240920C00210000 | 2024-09-03 11:24AM EDT | 210.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 440 | 76.56% |
| ALL240920C00220000 | 2024-08-19 11:37AM EDT | 220.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 4 | 4 | 185.94% |
| ALL240920C00230000 | 2024-08-05 3:32PM EDT | 230.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 256.93% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240920P00100000 | 2024-08-26 10:30AM EDT | 100.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 589.45% |
| ALL240920P00130000 | 2024-09-17 1:52PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 295.31% |
| ALL240920P00135000 | 2024-08-21 12:09PM EDT | 135.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 339.84% |
| ALL240920P00140000 | 2024-08-02 10:14AM EDT | 140.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 225.00% |
| ALL240920P00145000 | 2024-08-30 2:35PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 340 | 201.56% |
| ALL240920P00150000 | 2024-09-17 1:54PM EDT | 150.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 328 | 179.69% |
| ALL240920P00155000 | 2024-09-17 1:52PM EDT | 155.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 60 | 157.03% |
| ALL240920P00160000 | 2024-09-16 12:54PM EDT | 160.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 788 | 191.99% |
| ALL240920P00165000 | 2024-09-20 10:32AM EDT | 165.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 3 | 123 | 132.03% |
| ALL240920P00170000 | 2024-09-19 3:11PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 1,048 | 92.97% |
| ALL240920P00175000 | 2024-09-20 11:43AM EDT | 175.00 | 0.01 | 0.00 | 0.55 | -0.20 | -95.24% | 1 | 670 | 108.30% |
| ALL240920P00180000 | 2024-09-19 12:46PM EDT | 180.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 22 | 623 | 51.56% |
| ALL240920P00185000 | 2024-09-20 1:46PM EDT | 185.00 | 0.08 | 0.00 | 0.05 | -0.14 | -63.64% | 4 | 792 | 34.18% |
| ALL240920P00190000 | 2024-09-20 3:26PM EDT | 190.00 | 0.05 | 0.00 | 0.30 | -0.80 | -94.12% | 234 | 243 | 17.29% |
| ALL240920P00195000 | 2024-09-20 3:31PM EDT | 195.00 | 3.85 | 2.85 | 5.00 | -8.53 | -68.90% | 10 | 3 | 62.26% |
© 2024 Yahoo. All rights reserved.