The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240719C00110000 | 2023-11-28 4:02PM EDT | 110.00 | 30.00 | 31.70 | 35.00 | 0.00 | - | - | 2 | 0.00% |
| ALL240719C00120000 | 2024-02-15 11:09AM EDT | 120.00 | 43.58 | 41.50 | 45.50 | 0.00 | - | 1 | 55 | 0.00% |
| ALL240719C00130000 | 2024-02-29 11:42AM EDT | 130.00 | 30.67 | 42.80 | 46.60 | 0.00 | - | 10 | 11 | 88.37% |
| ALL240719C00135000 | 2024-02-29 2:59PM EDT | 135.00 | 27.37 | 37.90 | 41.80 | 0.00 | - | 2 | 5 | 81.07% |
| ALL240719C00140000 | 2024-04-19 12:50PM EDT | 140.00 | 35.35 | 25.10 | 28.70 | 0.00 | - | 2 | 25 | 42.02% |
| ALL240719C00145000 | 2024-02-29 3:06PM EDT | 145.00 | 19.27 | 28.80 | 32.00 | 0.00 | - | 4 | 30 | 67.68% |
| ALL240719C00150000 | 2024-04-17 10:16AM EDT | 150.00 | 17.28 | 16.70 | 19.30 | 0.00 | - | 10 | 120 | 33.23% |
| ALL240719C00155000 | 2024-04-19 10:59AM EDT | 155.00 | 20.43 | 13.40 | 15.40 | 0.00 | - | 5 | 97 | 31.67% |
| ALL240719C00160000 | 2024-05-15 2:34PM EDT | 160.00 | 9.50 | 9.60 | 9.90 | -2.70 | -22.13% | 1 | 229 | 22.68% |
| ALL240719C00165000 | 2024-05-15 1:14PM EDT | 165.00 | 6.20 | 6.50 | 6.80 | -3.30 | -34.74% | 9 | 99 | 21.88% |
| ALL240719C00170000 | 2024-05-15 3:36PM EDT | 170.00 | 4.00 | 4.00 | 4.30 | -1.83 | -31.39% | 8 | 160 | 20.98% |
| ALL240719C00175000 | 2024-05-15 1:18PM EDT | 175.00 | 2.25 | 2.25 | 2.60 | -1.45 | -39.19% | 61 | 355 | 20.67% |
| ALL240719C00180000 | 2024-05-15 12:44PM EDT | 180.00 | 1.45 | 1.20 | 1.55 | -0.80 | -35.56% | 1 | 194 | 20.83% |
| ALL240719C00185000 | 2024-05-15 9:41AM EDT | 185.00 | 0.75 | 0.55 | 0.80 | -0.45 | -37.50% | 11 | 603 | 20.40% |
| ALL240719C00190000 | 2024-05-09 3:51PM EDT | 190.00 | 1.00 | 0.30 | 0.45 | 0.00 | - | 1 | 531 | 20.78% |
| ALL240719C00195000 | 2024-05-14 10:58AM EDT | 195.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 1 | 270 | 23.80% |
| ALL240719C00200000 | 2024-04-25 11:04AM EDT | 200.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 27 | 35 | 29.86% |
| ALL240719C00210000 | 2024-04-23 11:20AM EDT | 210.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 2 | 32.72% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240719P00070000 | 2024-04-01 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ALL240719P00090000 | 2024-03-14 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 3 | 0 | 72.51% |
| ALL240719P00095000 | 2023-11-20 3:01PM EDT | 95.00 | 0.90 | 0.35 | 1.20 | 0.00 | - | - | 3 | 77.93% |
| ALL240719P00100000 | 2023-12-26 2:26PM EDT | 100.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 11 | 12 | 63.53% |
| ALL240719P00110000 | 2024-05-07 2:48PM EDT | 110.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 2 | 51.81% |
| ALL240719P00115000 | 2023-12-29 12:27PM EDT | 115.00 | 2.10 | 0.35 | 1.55 | 0.00 | - | 1 | 2 | 57.25% |
| ALL240719P00120000 | 2024-04-02 10:03AM EDT | 120.00 | 0.37 | 0.00 | 1.40 | 0.00 | - | 2 | 26 | 56.93% |
| ALL240719P00125000 | 2024-04-17 1:02PM EDT | 125.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 34 | 44.07% |
| ALL240719P00130000 | 2024-04-05 3:37PM EDT | 130.00 | 0.44 | 0.05 | 1.05 | 0.00 | - | 1 | 45 | 42.43% |
| ALL240719P00135000 | 2024-04-18 3:42PM EDT | 135.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 15 | 25 | 34.28% |
| ALL240719P00140000 | 2024-05-01 3:50PM EDT | 140.00 | 0.62 | 0.15 | 0.40 | 0.00 | - | 15 | 52 | 25.54% |
| ALL240719P00145000 | 2024-05-13 3:28PM EDT | 145.00 | 0.45 | 0.55 | 0.70 | 0.00 | - | 3 | 145 | 24.37% |
| ALL240719P00150000 | 2024-05-15 1:25PM EDT | 150.00 | 0.95 | 0.95 | 2.40 | +0.10 | +11.76% | 2 | 247 | 30.05% |
| ALL240719P00155000 | 2024-05-15 1:40PM EDT | 155.00 | 1.75 | 0.75 | 2.25 | +0.45 | +34.62% | 1 | 106 | 23.35% |
| ALL240719P00160000 | 2024-05-15 12:22PM EDT | 160.00 | 2.70 | 2.80 | 2.95 | +0.35 | +14.89% | 3 | 231 | 19.98% |
| ALL240719P00165000 | 2024-05-15 12:57PM EDT | 165.00 | 4.50 | 4.50 | 4.80 | +0.70 | +18.42% | 5 | 239 | 19.26% |
| ALL240719P00170000 | 2024-05-14 3:36PM EDT | 170.00 | 6.70 | 7.20 | 7.50 | +0.70 | +11.67% | 4 | 125 | 19.05% |
| ALL240719P00175000 | 2024-05-08 2:36PM EDT | 175.00 | 8.07 | 10.50 | 12.20 | 0.00 | - | 2 | 87 | 24.14% |
| ALL240719P00180000 | 2024-05-10 11:20AM EDT | 180.00 | 10.50 | 14.60 | 15.30 | 0.00 | - | 5 | 101 | 20.92% |
| ALL240719P00185000 | 2024-05-08 2:36PM EDT | 185.00 | 15.57 | 18.50 | 21.60 | 0.00 | - | 1 | 3 | 31.65% |
| ALL240719P00190000 | 2024-04-23 12:26PM EDT | 190.00 | 15.95 | 22.70 | 26.30 | 0.00 | - | - | 10 | 34.50% |
© 2024 Yahoo. All rights reserved.