The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250117C00090000 | 2023-11-14 12:40PM EDT | 90.00 | 45.60 | 51.80 | 53.00 | 0.00 | - | 2 | 1 | 0.00% |
| ALL250117C00095000 | 2024-02-05 11:53AM EDT | 95.00 | 64.55 | 62.50 | 65.50 | 0.00 | - | 4 | 12 | 0.00% |
| ALL250117C00100000 | 2024-02-28 4:12PM EDT | 100.00 | 62.95 | 73.00 | 77.60 | 0.00 | - | 3 | 9 | 75.41% |
| ALL250117C00105000 | 2024-01-19 3:18PM EDT | 105.00 | 54.52 | 58.50 | 62.00 | 0.00 | - | 68 | 19 | 33.58% |
| ALL250117C00110000 | 2024-02-23 1:16PM EDT | 110.00 | 54.00 | 56.50 | 61.00 | 0.00 | - | 1 | 22 | 50.72% |
| ALL250117C00115000 | 2024-04-19 2:22PM EDT | 115.00 | 61.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALL250117C00120000 | 2024-04-19 2:22PM EDT | 120.00 | 56.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALL250117C00125000 | 2024-02-09 10:56AM EDT | 125.00 | 39.91 | 38.10 | 38.70 | 0.00 | - | 1 | 4 | 0.00% |
| ALL250117C00130000 | 2024-04-03 9:48AM EDT | 130.00 | 48.22 | 40.30 | 41.00 | 0.00 | - | 1 | 16 | 35.41% |
| ALL250117C00135000 | 2024-04-05 11:55AM EDT | 135.00 | 43.60 | 38.10 | 39.50 | 0.00 | - | 5 | 64 | 41.02% |
| ALL250117C00140000 | 2024-04-01 11:18AM EDT | 140.00 | 39.00 | 38.30 | 40.70 | 0.00 | - | 3 | 205 | 51.10% |
| ALL250117C00145000 | 2024-04-22 2:56PM EDT | 145.00 | 38.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL250117C00150000 | 2024-04-26 11:21AM EDT | 150.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL250117C00155000 | 2024-02-28 11:45AM EDT | 155.00 | 19.10 | 27.80 | 28.60 | 0.00 | - | 1 | 16 | 42.94% |
| ALL250117C00160000 | 2024-04-23 3:55PM EDT | 160.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ALL250117C00165000 | 2024-04-18 1:54PM EDT | 165.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALL250117C00170000 | 2024-05-10 12:19PM EDT | 170.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ALL250117C00175000 | 2024-05-13 10:47AM EDT | 175.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL250117C00180000 | 2024-05-06 10:54AM EDT | 180.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL250117C00185000 | 2024-04-29 2:18PM EDT | 185.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ALL250117C00190000 | 2024-05-06 2:38PM EDT | 190.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL250117C00195000 | 2024-05-13 11:30AM EDT | 195.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL250117C00200000 | 2024-04-30 9:50AM EDT | 200.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL250117C00210000 | 2024-04-01 10:37AM EDT | 210.00 | 3.65 | 3.50 | 3.90 | 0.00 | - | 2 | 2 | 29.13% |
| ALL250117C00220000 | 2024-05-08 1:07PM EDT | 220.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL250117C00230000 | 2024-05-13 3:54PM EDT | 230.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALL250117C00240000 | 2024-04-17 11:57AM EDT | 240.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALL250117C00260000 | 2024-05-02 12:31PM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250117P00055000 | 2023-12-04 12:53PM EDT | 55.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 68.75% |
| ALL250117P00060000 | 2024-03-20 3:28PM EDT | 60.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | - | 1 | 58.84% |
| ALL250117P00065000 | 2023-09-12 9:30AM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ALL250117P00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| ALL250117P00080000 | 2023-10-09 9:49AM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ALL250117P00085000 | 2023-10-27 11:39AM EDT | 85.00 | 2.85 | 0.25 | 1.65 | 0.00 | - | 10 | 0 | 55.32% |
| ALL250117P00090000 | 2023-11-02 1:51PM EDT | 90.00 | 2.70 | 0.40 | 1.95 | 0.00 | - | 3 | 29 | 53.42% |
| ALL250117P00095000 | 2023-11-02 1:55PM EDT | 95.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ALL250117P00100000 | 2024-03-22 2:04PM EDT | 100.00 | 0.85 | 0.40 | 1.10 | 0.00 | - | 1 | 7 | 39.93% |
| ALL250117P00105000 | 2024-03-19 3:05PM EDT | 105.00 | 1.47 | 0.70 | 1.45 | 0.00 | - | 2 | 52 | 39.12% |
| ALL250117P00110000 | 2023-12-26 4:34PM EDT | 110.00 | 4.10 | 1.60 | 2.20 | 0.00 | - | 3 | 27 | 39.98% |
| ALL250117P00115000 | 2024-04-04 2:34PM EDT | 115.00 | 1.25 | 0.85 | 1.25 | 0.00 | - | 3 | 42 | 31.56% |
| ALL250117P00120000 | 2024-05-15 9:30AM EDT | 120.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL250117P00125000 | 2024-05-10 2:25PM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ALL250117P00130000 | 2024-05-02 9:59AM EDT | 130.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ALL250117P00135000 | 2024-05-10 9:52AM EDT | 135.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL250117P00140000 | 2024-05-09 10:24AM EDT | 140.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL250117P00145000 | 2024-04-23 10:34AM EDT | 145.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL250117P00150000 | 2024-04-30 3:29PM EDT | 150.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL250117P00155000 | 2024-05-15 9:30AM EDT | 155.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL250117P00160000 | 2024-05-15 3:36PM EDT | 160.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| ALL250117P00165000 | 2024-04-25 2:30PM EDT | 165.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ALL250117P00170000 | 2024-05-15 3:36PM EDT | 170.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ALL250117P00175000 | 2024-04-25 3:12PM EDT | 175.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL250117P00180000 | 2024-04-24 2:48PM EDT | 180.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL250117P00185000 | 2024-04-08 12:25PM EDT | 185.00 | 18.60 | 19.20 | 19.70 | 0.00 | - | - | 8 | 11.18% |
© 2024 Yahoo. All rights reserved.