The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250620C00125000 | 2024-05-15 1:03PM EDT | 125.00 | 48.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL250620C00130000 | 2024-04-15 3:57PM EDT | 130.00 | 44.90 | 42.80 | 44.40 | 0.00 | - | 5 | 11 | 35.21% |
| ALL250620C00145000 | 2024-04-22 11:24AM EDT | 145.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL250620C00150000 | 2024-05-14 9:30AM EDT | 150.00 | 32.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL250620C00170000 | 2024-05-14 12:16PM EDT | 170.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| ALL250620C00175000 | 2024-04-25 2:26PM EDT | 175.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ALL250620C00180000 | 2024-05-14 9:30AM EDT | 180.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL250620C00185000 | 2024-05-01 3:56PM EDT | 185.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ALL250620C00190000 | 2024-04-24 2:20PM EDT | 190.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ALL250620C00195000 | 2024-04-16 9:58AM EDT | 195.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL250620C00200000 | 2024-04-10 10:04AM EDT | 200.00 | 8.80 | 8.50 | 10.40 | 0.00 | - | - | 5 | 30.92% |
| ALL250620C00220000 | 2024-04-19 11:48AM EDT | 220.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250620P00120000 | 2024-04-09 11:41AM EDT | 120.00 | 3.26 | 2.30 | 2.60 | 0.00 | - | - | 2 | 27.48% |
| ALL250620P00125000 | 2024-05-02 3:18PM EDT | 125.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ALL250620P00130000 | 2024-05-03 9:55AM EDT | 130.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL250620P00135000 | 2024-04-19 12:27PM EDT | 135.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL250620P00145000 | 2024-04-19 12:22PM EDT | 145.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL250620P00150000 | 2024-05-08 3:43PM EDT | 150.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL250620P00155000 | 2024-05-10 10:47AM EDT | 155.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL250620P00160000 | 2024-04-26 9:49AM EDT | 160.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ALL250620P00165000 | 2024-04-17 11:25AM EDT | 165.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| ALL250620P00170000 | 2024-05-02 10:27AM EDT | 170.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL250620P00175000 | 2024-05-01 10:23AM EDT | 175.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.