The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00125000 | 2024-05-30 2:05PM EDT | 2024-06-21 | 39.90 | 36.90 | 40.90 | 0.00 | - | 45 | 0 | 68.16% |
| ALL241220C00125000 | 2024-06-04 2:25PM EDT | 2024-12-20 | 43.00 | 40.20 | 43.40 | 0.00 | - | 1 | 114 | 42.28% |
| ALL250117C00125000 | 2024-05-24 1:17PM EDT | 2025-01-17 | 42.86 | 41.10 | 43.70 | 0.00 | - | 50 | 54 | 40.52% |
| ALL250620C00125000 | 2024-05-15 1:03PM EDT | 2025-06-20 | 48.32 | 44.80 | 46.20 | 0.00 | - | 1 | 6 | 37.08% |
| ALL260116C00125000 | 2024-05-20 10:03AM EDT | 2026-01-16 | 52.15 | 46.70 | 51.30 | 0.00 | - | 1 | 3 | 38.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00125000 | 2024-05-10 10:20AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 58 | 73.54% |
| ALL240719P00125000 | 2024-04-17 1:02PM EDT | 2024-07-19 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 34 | 54.39% |
| ALL241018P00125000 | 2024-05-28 1:25PM EDT | 2024-10-18 | 0.61 | 0.25 | 1.20 | 0.00 | - | 3 | 96 | 33.67% |
| ALL241220P00125000 | 2024-01-29 4:43PM EDT | 2024-12-20 | 3.54 | 2.40 | 2.70 | 0.00 | - | 15 | 203 | 35.02% |
| ALL250117P00125000 | 2024-05-10 2:25PM EDT | 2025-01-17 | 1.50 | 1.35 | 1.50 | 0.00 | - | 2 | 56 | 27.44% |
| ALL250620P00125000 | 2024-05-29 11:02AM EDT | 2025-06-20 | 3.50 | 3.00 | 3.40 | 0.00 | - | 1 | 3 | 27.20% |
| ALL260116P00125000 | 2024-04-18 2:51PM EDT | 2026-01-16 | 6.10 | 4.80 | 5.40 | 0.00 | - | 21 | 70 | 25.97% |
© 2024 Yahoo. All rights reserved.