The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240419C00075000 | 2024-02-29 3:27PM EDT | 75.00 | 84.70 | 96.70 | 100.10 | 0.00 | - | 10 | 0 | 1,310.16% |
| ALL240419C00095000 | 2024-01-19 3:56PM EDT | 95.00 | 60.85 | 64.50 | 69.30 | 0.00 | - | 5 | 7 | 0.00% |
| ALL240419C00100000 | 2023-10-27 3:25PM EDT | 100.00 | 26.70 | 36.60 | 38.90 | 0.00 | - | 1 | 30 | 0.00% |
| ALL240419C00105000 | 2024-02-09 10:44AM EDT | 105.00 | 54.50 | 50.80 | 54.70 | 0.00 | - | 2 | 0 | 0.00% |
| ALL240419C00110000 | 2024-03-11 11:31AM EDT | 110.00 | 48.80 | 58.80 | 61.80 | 0.00 | - | 1 | 3 | 553.52% |
| ALL240419C00115000 | 2024-01-12 11:24AM EDT | 115.00 | 35.96 | 43.00 | 47.60 | 0.00 | - | 1 | 89 | 0.00% |
| ALL240419C00120000 | 2024-04-04 2:30PM EDT | 120.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL240419C00125000 | 2024-02-08 11:10AM EDT | 125.00 | 39.40 | 32.60 | 35.00 | 0.00 | - | 1 | 53 | 0.00% |
| ALL240419C00130000 | 2024-02-29 2:59PM EDT | 130.00 | 30.09 | 41.70 | 45.00 | 0.00 | - | 12 | 56 | 554.20% |
| ALL240419C00135000 | 2024-04-18 9:59AM EDT | 135.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240419C00140000 | 2024-04-18 12:37PM EDT | 140.00 | 28.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALL240419C00145000 | 2024-04-17 2:46PM EDT | 145.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALL240419C00150000 | 2024-04-18 11:03AM EDT | 150.00 | 19.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALL240419C00155000 | 2024-04-18 2:08PM EDT | 155.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| ALL240419C00160000 | 2024-04-18 3:50PM EDT | 160.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ALL240419C00165000 | 2024-04-18 3:04PM EDT | 165.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| ALL240419C00170000 | 2024-04-18 3:58PM EDT | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 3.13% |
| ALL240419C00175000 | 2024-04-18 12:55PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALL240419C00180000 | 2024-04-18 12:11PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALL240419C00185000 | 2024-04-18 9:46AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALL240419C00190000 | 2024-04-15 1:21PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALL240419C00195000 | 2024-04-05 10:37AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALL240419C00200000 | 2024-04-02 12:13PM EDT | 200.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240419P00055000 | 2023-11-17 1:32PM EDT | 55.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 809.38% |
| ALL240419P00070000 | 2023-12-22 2:10PM EDT | 70.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 643.75% |
| ALL240419P00075000 | 2024-01-09 2:10PM EDT | 75.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 117 | 706.25% |
| ALL240419P00080000 | 2024-03-13 12:04PM EDT | 80.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 685.16% |
| ALL240419P00085000 | 2023-08-24 9:58AM EDT | 85.00 | 2.32 | 1.20 | 1.35 | 0.00 | - | 5 | 5 | 835.35% |
| ALL240419P00090000 | 2024-04-01 9:30AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALL240419P00095000 | 2024-01-05 10:30AM EDT | 95.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 2 | 38 | 562.50% |
| ALL240419P00100000 | 2023-12-27 3:35PM EDT | 100.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 5 | 79 | 523.83% |
| ALL240419P00105000 | 2024-04-01 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALL240419P00110000 | 2024-01-02 3:54PM EDT | 110.00 | 0.69 | 0.00 | 0.35 | 0.00 | - | 1 | 72 | 389.84% |
| ALL240419P00115000 | 2024-03-06 2:25PM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 555 | 300.00% |
| ALL240419P00120000 | 2024-04-18 10:35AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ALL240419P00125000 | 2024-03-28 3:15PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALL240419P00130000 | 2024-03-26 9:30AM EDT | 130.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALL240419P00135000 | 2024-04-01 10:34AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALL240419P00140000 | 2024-04-18 12:03PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALL240419P00145000 | 2024-04-18 12:03PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALL240419P00150000 | 2024-04-18 10:15AM EDT | 150.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ALL240419P00155000 | 2024-04-17 1:28PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ALL240419P00160000 | 2024-04-18 11:53AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALL240419P00165000 | 2024-04-18 3:49PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ALL240419P00170000 | 2024-04-18 3:58PM EDT | 170.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ALL240419P00175000 | 2024-04-11 9:59AM EDT | 175.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.