The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816C00140000 | 2024-07-19 10:03AM EDT | 140.00 | 37.01 | 28.00 | 31.70 | 0.00 | - | 2 | 2 | 53.56% |
| ALL240816C00145000 | 2024-07-22 9:39AM EDT | 145.00 | 31.00 | 22.70 | 26.90 | 0.00 | - | 1 | 2 | 70.17% |
| ALL240816C00150000 | 2024-07-18 2:26PM EDT | 150.00 | 27.80 | 18.60 | 22.00 | 0.00 | - | 5 | 5 | 60.84% |
| ALL240816C00155000 | 2024-07-18 12:25PM EDT | 155.00 | 24.65 | 13.30 | 16.90 | 0.00 | - | 2 | 11 | 49.61% |
| ALL240816C00160000 | 2024-07-25 3:55PM EDT | 160.00 | 8.20 | 9.60 | 13.00 | 0.00 | - | 3 | 49 | 46.84% |
| ALL240816C00165000 | 2024-07-26 1:42PM EDT | 165.00 | 7.50 | 7.20 | 7.60 | +2.36 | +45.91% | 19 | 136 | 32.11% |
| ALL240816C00170000 | 2024-07-26 3:56PM EDT | 170.00 | 4.54 | 4.30 | 4.60 | +1.59 | +53.90% | 57 | 230 | 30.13% |
| ALL240816C00175000 | 2024-07-26 2:55PM EDT | 175.00 | 2.55 | 2.30 | 2.55 | +1.00 | +64.52% | 27 | 708 | 29.24% |
| ALL240816C00180000 | 2024-07-26 3:56PM EDT | 180.00 | 1.22 | 1.10 | 1.75 | +0.12 | +10.91% | 15 | 144 | 32.58% |
| ALL240816C00185000 | 2024-07-26 1:36PM EDT | 185.00 | 0.61 | 0.50 | 1.05 | -0.64 | -51.20% | 4 | 298 | 33.79% |
| ALL240816C00190000 | 2024-07-25 2:59PM EDT | 190.00 | 0.30 | 0.15 | 0.75 | +0.14 | +87.50% | 2 | 5,078 | 36.67% |
| ALL240816C00195000 | 2024-07-23 2:03PM EDT | 195.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 8 | 42.43% |
| ALL240816C00200000 | 2024-07-25 9:43AM EDT | 200.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 43.65% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816P00120000 | 2024-07-26 2:58PM EDT | 120.00 | 0.05 | - | 0.25 | -0.05 | -50.00% | 2 | - | 72.07% |
| ALL240816P00125000 | 2024-07-26 1:38PM EDT | 125.00 | 0.05 | 0.00 | 0.35 | -0.10 | -66.67% | 100 | 190 | 61.04% |
| ALL240816P00130000 | 2024-07-26 1:12PM EDT | 130.00 | 0.07 | 0.00 | 0.25 | -0.13 | -65.00% | 53 | 887 | 51.37% |
| ALL240816P00135000 | 2024-07-26 11:59AM EDT | 135.00 | 0.10 | 0.00 | 0.60 | -0.30 | -75.00% | 31 | 58 | 52.05% |
| ALL240816P00140000 | 2024-07-26 9:31AM EDT | 140.00 | 0.22 | 0.00 | 0.40 | -0.28 | -56.00% | 15 | 861 | 47.66% |
| ALL240816P00145000 | 2024-07-26 10:35AM EDT | 145.00 | 0.30 | 0.00 | 0.45 | -0.30 | -50.00% | 18 | 327 | 41.43% |
| ALL240816P00150000 | 2024-07-26 10:35AM EDT | 150.00 | 0.45 | 0.35 | 0.55 | -0.80 | -64.00% | 12 | 61 | 35.79% |
| ALL240816P00155000 | 2024-07-26 3:31PM EDT | 155.00 | 0.80 | 0.70 | 0.90 | -0.24 | -23.08% | 55 | 267 | 32.59% |
| ALL240816P00160000 | 2024-07-26 10:37AM EDT | 160.00 | 1.45 | 1.35 | 1.60 | -1.55 | -51.67% | 34 | 376 | 30.25% |
| ALL240816P00165000 | 2024-07-26 3:41PM EDT | 165.00 | 2.75 | 2.60 | 2.85 | -2.25 | -45.00% | 2 | 68 | 28.36% |
| ALL240816P00170000 | 2024-07-26 3:58PM EDT | 170.00 | 4.76 | 4.70 | 5.00 | -3.04 | -38.97% | 34 | 1,586 | 27.54% |
| ALL240816P00175000 | 2024-07-26 11:38AM EDT | 175.00 | 7.40 | 7.60 | 8.10 | +3.40 | +85.00% | 18 | 99 | 27.37% |
| ALL240816P00180000 | 2024-07-26 9:34AM EDT | 180.00 | 11.28 | 9.70 | 13.30 | -4.31 | -27.65% | 1 | 23 | 38.04% |
| ALL240816P00185000 | 2024-07-18 12:50PM EDT | 185.00 | 8.90 | 13.90 | 18.30 | 0.00 | - | 4 | 4 | 46.30% |
| ALL240816P00190000 | 2024-07-05 10:20AM EDT | 190.00 | 32.10 | 18.90 | 23.10 | 0.00 | - | 10 | 10 | 52.12% |
© 2024 Yahoo. All rights reserved.