The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00130000 | 2024-03-27 10:31AM EDT | 130.00 | 41.15 | 37.50 | 40.70 | 0.00 | - | 1 | 1 | 190.63% |
| ALL240517C00140000 | 2024-04-19 11:10AM EDT | 140.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALL240517C00145000 | 2024-03-19 1:00PM EDT | 145.00 | 19.10 | 24.70 | 27.10 | 0.00 | - | 4 | 4 | 284.28% |
| ALL240517C00150000 | 2024-04-26 11:50AM EDT | 150.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240517C00155000 | 2024-05-09 10:26AM EDT | 155.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240517C00160000 | 2024-05-16 11:56AM EDT | 160.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALL240517C00165000 | 2024-05-15 2:45PM EDT | 165.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALL240517C00170000 | 2024-05-16 3:52PM EDT | 170.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| ALL240517C00175000 | 2024-05-16 3:56PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| ALL240517C00180000 | 2024-05-16 1:50PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 25.00% |
| ALL240517C00185000 | 2024-05-16 12:43PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ALL240517C00190000 | 2024-05-16 9:51AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALL240517C00195000 | 2024-05-14 9:54AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALL240517C00200000 | 2024-05-10 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALL240517C00210000 | 2024-05-01 3:54PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALL240517C00220000 | 2024-05-01 1:38PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ALL240517P00135000 | 2024-05-13 9:40AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALL240517P00140000 | 2024-05-13 9:54AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALL240517P00145000 | 2024-05-15 10:31AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| ALL240517P00150000 | 2024-05-16 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALL240517P00155000 | 2024-05-15 10:28AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALL240517P00160000 | 2024-05-16 3:31PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| ALL240517P00165000 | 2024-05-16 3:58PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALL240517P00170000 | 2024-05-16 3:55PM EDT | 170.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ALL240517P00175000 | 2024-05-16 12:44PM EDT | 175.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ALL240517P00180000 | 2024-05-07 1:49PM EDT | 180.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| ALL240517P00185000 | 2024-04-04 9:39AM EDT | 185.00 | 11.90 | 14.70 | 18.50 | 0.00 | - | 2 | 2 | 139.65% |
| ALL240517P00230000 | 2024-05-01 3:59PM EDT | 230.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.