The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00070000 | 2023-11-06 1:19PM EDT | 70.00 | 60.80 | 67.50 | 71.70 | 0.00 | - | - | 2 | 0.00% |
| ALL240621C00075000 | 2023-11-06 1:19PM EDT | 75.00 | 56.10 | 62.60 | 66.60 | 0.00 | - | 2 | 3 | 0.00% |
| ALL240621C00085000 | 2023-10-19 10:50AM EDT | 85.00 | 43.79 | 48.10 | 52.40 | 0.00 | - | 1 | 1 | 0.00% |
| ALL240621C00090000 | 2023-10-18 12:56PM EDT | 90.00 | 40.70 | 43.80 | 47.90 | 0.00 | - | 1 | 1 | 0.00% |
| ALL240621C00095000 | 2023-11-06 4:10PM EDT | 95.00 | 38.00 | 43.60 | 47.40 | 0.00 | - | - | 2 | 0.00% |
| ALL240621C00100000 | 2024-04-04 11:50AM EDT | 100.00 | 74.00 | 66.70 | 69.90 | 0.00 | - | 2 | 8 | 130.54% |
| ALL240621C00105000 | 2024-05-02 9:30AM EDT | 105.00 | 72.03 | 60.20 | 62.60 | 0.00 | - | 2 | 2 | 93.36% |
| ALL240621C00110000 | 2023-08-18 11:45AM EDT | 110.00 | 10.48 | 10.00 | 10.30 | 0.00 | - | 1 | 2 | 0.00% |
| ALL240621C00115000 | 2023-11-28 3:23PM EDT | 115.00 | 25.10 | 27.80 | 28.40 | 0.00 | - | 3 | 98 | 0.00% |
| ALL240621C00120000 | 2024-04-03 9:47AM EDT | 120.00 | 56.10 | 44.50 | 47.90 | 0.00 | - | 1 | 225 | 67.16% |
| ALL240621C00125000 | 2024-05-15 1:03PM EDT | 125.00 | 42.32 | 39.50 | 43.00 | +6.52 | +18.21% | 1 | 25 | 60.94% |
| ALL240621C00130000 | 2024-04-11 12:55PM EDT | 130.00 | 39.90 | 41.00 | 44.90 | 0.00 | - | 3 | 55 | 110.13% |
| ALL240621C00135000 | 2024-05-10 3:06PM EDT | 135.00 | 37.40 | 29.90 | 32.80 | 0.00 | - | 2 | 250 | 62.94% |
| ALL240621C00140000 | 2024-05-10 11:50AM EDT | 140.00 | 32.80 | 24.70 | 27.50 | 0.00 | - | 1 | 65 | 52.59% |
| ALL240621C00145000 | 2024-05-15 10:35AM EDT | 145.00 | 22.60 | 19.70 | 23.30 | -5.83 | -20.51% | 1 | 60 | 50.68% |
| ALL240621C00150000 | 2024-05-09 3:22PM EDT | 150.00 | 22.00 | 15.40 | 17.10 | 0.00 | - | 3 | 78 | 34.38% |
| ALL240621C00155000 | 2024-05-15 2:50PM EDT | 155.00 | 11.65 | 11.50 | 11.80 | -6.69 | -36.48% | 8 | 238 | 24.82% |
| ALL240621C00160000 | 2024-05-15 2:31PM EDT | 160.00 | 7.75 | 7.40 | 7.70 | -3.65 | -32.02% | 25 | 157 | 21.97% |
| ALL240621C00165000 | 2024-05-15 2:28PM EDT | 165.00 | 4.39 | 4.20 | 4.50 | -2.11 | -32.46% | 8 | 584 | 20.56% |
| ALL240621C00170000 | 2024-05-15 2:31PM EDT | 170.00 | 2.27 | 2.15 | 2.30 | -1.56 | -40.73% | 18 | 578 | 19.73% |
| ALL240621C00175000 | 2024-05-15 2:26PM EDT | 175.00 | 0.98 | 0.85 | 1.05 | -0.92 | -48.42% | 20 | 1,413 | 19.47% |
| ALL240621C00180000 | 2024-05-15 1:57PM EDT | 180.00 | 0.40 | 0.30 | 0.45 | -0.48 | -54.55% | 21 | 248 | 19.65% |
| ALL240621C00185000 | 2024-05-15 1:23PM EDT | 185.00 | 0.20 | 0.10 | 0.30 | -0.20 | -47.62% | 9 | 267 | 22.07% |
| ALL240621C00190000 | 2024-05-15 1:21PM EDT | 190.00 | 0.15 | 0.05 | 0.30 | -0.15 | -50.00% | 2 | 327 | 26.05% |
| ALL240621C00195000 | 2024-05-03 11:58AM EDT | 195.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 17 | 29.81% |
| ALL240621C00200000 | 2024-05-07 10:21AM EDT | 200.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 53.69% |
| ALL240621C00220000 | 2024-04-22 10:04AM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 54.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00055000 | 2024-03-19 3:23PM EDT | 55.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 163.18% |
| ALL240621P00060000 | 2024-01-31 1:32PM EDT | 60.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | - | 1 | 169.04% |
| ALL240621P00070000 | 2023-10-20 3:59PM EDT | 70.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 132.52% |
| ALL240621P00075000 | 2023-10-30 2:17PM EDT | 75.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 110 | 156 | 105.08% |
| ALL240621P00080000 | 2023-10-06 10:33AM EDT | 80.00 | 1.70 | 0.25 | 1.10 | 0.00 | - | 2 | 4 | 125.73% |
| ALL240621P00085000 | 2024-02-20 3:31PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 105.08% |
| ALL240621P00090000 | 2023-11-20 12:23PM EDT | 90.00 | 0.72 | 0.00 | 1.20 | 0.00 | - | 1 | 21 | 105.23% |
| ALL240621P00095000 | 2023-10-31 3:26PM EDT | 95.00 | 2.10 | 0.30 | 0.75 | 0.00 | - | 3 | 25 | 94.68% |
| ALL240621P00100000 | 2024-05-08 2:42PM EDT | 100.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 62.11% |
| ALL240621P00105000 | 2024-05-10 10:18AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 100 | 59.38% |
| ALL240621P00110000 | 2024-05-10 10:19AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 83 | 51.17% |
| ALL240621P00115000 | 2024-05-13 11:20AM EDT | 115.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 162 | 50.39% |
| ALL240621P00120000 | 2024-05-09 12:48PM EDT | 120.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 52 | 47.75% |
| ALL240621P00125000 | 2024-05-10 10:20AM EDT | 125.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 58 | 42.43% |
| ALL240621P00130000 | 2024-03-18 10:18AM EDT | 130.00 | 0.65 | 0.45 | 0.85 | 0.00 | - | 12 | 103 | 52.12% |
| ALL240621P00135000 | 2024-05-07 10:01AM EDT | 135.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 10 | 267 | 36.33% |
| ALL240621P00140000 | 2024-05-03 2:59PM EDT | 140.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 2 | 67 | 37.26% |
| ALL240621P00145000 | 2024-05-13 9:53AM EDT | 145.00 | 0.17 | 0.10 | 0.75 | 0.00 | - | 1 | 187 | 31.67% |
| ALL240621P00150000 | 2024-05-13 1:16PM EDT | 150.00 | 0.25 | 0.35 | 0.55 | 0.00 | - | 1 | 237 | 23.29% |
| ALL240621P00155000 | 2024-05-15 10:40AM EDT | 155.00 | 0.72 | 0.85 | 0.90 | +0.17 | +30.91% | 2 | 276 | 20.23% |
| ALL240621P00160000 | 2024-05-15 2:16PM EDT | 160.00 | 1.75 | 1.75 | 1.90 | +0.45 | +34.62% | 40 | 826 | 19.07% |
| ALL240621P00165000 | 2024-05-15 1:58PM EDT | 165.00 | 3.63 | 3.50 | 3.80 | +1.44 | +65.75% | 8 | 692 | 18.49% |
| ALL240621P00170000 | 2024-05-15 12:40PM EDT | 170.00 | 5.82 | 6.50 | 6.70 | +1.02 | +21.25% | 2 | 219 | 17.98% |
| ALL240621P00175000 | 2024-05-15 1:44PM EDT | 175.00 | 10.03 | 10.30 | 10.60 | +4.03 | +67.17% | 3 | 79 | 18.13% |
| ALL240621P00180000 | 2024-05-14 11:11AM EDT | 180.00 | 11.00 | 14.50 | 15.50 | 0.00 | - | 2 | 54 | 22.73% |
| ALL240621P00185000 | 2024-04-12 3:19PM EDT | 185.00 | 19.30 | 11.60 | 14.50 | 0.00 | - | 2 | 4 | 0.00% |
| ALL240621P00195000 | 2024-05-06 10:13AM EDT | 195.00 | 24.80 | 28.30 | 31.30 | 0.00 | - | 3 | 5 | 44.26% |
© 2024 Yahoo. All rights reserved.