The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 266.06% |
| ALL240517C00140000 | 2024-04-19 11:10AM EDT | 140.00 | 33.30 | 24.40 | 28.30 | 0.00 | - | 3 | 2 | 90.23% |
| ALL240517C00145000 | 2024-03-19 1:00PM EDT | 145.00 | 19.10 | 24.70 | 27.10 | 0.00 | - | 4 | 4 | 222.56% |
| ALL240517C00150000 | 2024-04-26 11:50AM EDT | 150.00 | 19.90 | 14.40 | 18.50 | 0.00 | - | 1 | 14 | 67.19% |
| ALL240517C00155000 | 2024-05-09 10:26AM EDT | 155.00 | 15.07 | 9.30 | 13.40 | 0.00 | - | 1 | 37 | 106.84% |
| ALL240517C00160000 | 2024-05-15 2:59PM EDT | 160.00 | 6.20 | 4.70 | 8.10 | -6.00 | -49.18% | 6 | 88 | 72.02% |
| ALL240517C00165000 | 2024-05-15 2:45PM EDT | 165.00 | 1.70 | 2.00 | 2.25 | -4.28 | -71.57% | 8 | 332 | 25.59% |
| ALL240517C00170000 | 2024-05-15 3:51PM EDT | 170.00 | 0.25 | 0.20 | 0.35 | -0.90 | -78.26% | 365 | 1,172 | 25.49% |
| ALL240517C00175000 | 2024-05-15 1:52PM EDT | 175.00 | 0.12 | 0.05 | 0.25 | +0.02 | +20.00% | 19 | 312 | 41.21% |
| ALL240517C00180000 | 2024-05-15 2:43PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 7 | 797 | 47.85% |
| ALL240517C00185000 | 2024-05-15 11:48AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 1,245 | 54.88% |
| ALL240517C00190000 | 2024-05-14 2:43PM EDT | 190.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 40 | 295 | 78.52% |
| ALL240517C00195000 | 2024-05-14 9:54AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 319 | 71.09% |
| ALL240517C00200000 | 2024-05-10 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 120.70% |
| ALL240517C00210000 | 2024-05-01 3:54PM EDT | 210.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 100 | 145.31% |
| ALL240517C00220000 | 2024-05-01 1:38PM EDT | 220.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 167.87% |
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 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ALL240517P00135000 | 2024-05-13 9:40AM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 156.84% |
| ALL240517P00140000 | 2024-05-13 9:54AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 357 | 77.34% |
| ALL240517P00145000 | 2024-05-15 10:31AM EDT | 145.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 175 | 45 | 73.44% |
| ALL240517P00150000 | 2024-05-15 10:59AM EDT | 150.00 | 0.05 | 0.00 | 0.20 | -0.32 | -86.49% | 10 | 1,305 | 60.35% |
| ALL240517P00155000 | 2024-05-15 10:28AM EDT | 155.00 | 0.10 | 0.05 | 0.10 | -0.33 | -76.74% | 1 | 190 | 43.95% |
| ALL240517P00160000 | 2024-05-15 12:59PM EDT | 160.00 | 0.12 | 0.05 | 0.20 | +0.01 | +9.09% | 24 | 701 | 31.84% |
| ALL240517P00165000 | 2024-05-15 3:51PM EDT | 165.00 | 0.85 | 0.20 | 0.85 | +0.45 | +112.50% | 126 | 502 | 23.27% |
| ALL240517P00170000 | 2024-05-15 3:56PM EDT | 170.00 | 3.65 | 3.70 | 4.10 | +1.60 | +78.05% | 17 | 1,180 | 26.03% |
| ALL240517P00175000 | 2024-05-15 3:56PM EDT | 175.00 | 8.65 | 8.10 | 10.10 | +5.35 | +162.12% | 2 | 260 | 71.88% |
| ALL240517P00180000 | 2024-05-07 1:49PM EDT | 180.00 | 12.00 | 11.60 | 15.70 | 0.00 | - | 304 | 122 | 107.37% |
| ALL240517P00185000 | 2024-04-04 9:39AM EDT | 185.00 | 11.90 | 14.70 | 18.50 | 0.00 | - | 2 | 2 | 0.00% |
| ALL240517P00230000 | 2024-05-01 3:59PM EDT | 230.00 | 58.60 | 61.80 | 65.70 | 0.00 | - | - | 0 | 129.69% |
© 2024 Yahoo. All rights reserved.