The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00125000 | 2024-02-27 1:48PM EDT | 2024-06-21 | 35.80 | 47.40 | 51.20 | 0.00 | - | 1 | 25 | 75.85% |
| ALL241220C00125000 | 2024-02-28 1:46PM EDT | 2024-12-20 | 40.38 | 50.40 | 53.80 | 0.00 | - | 10 | 115 | 50.57% |
| ALL250117C00125000 | 2024-02-09 10:56AM EDT | 2025-01-17 | 39.91 | 38.10 | 38.70 | 0.00 | - | 1 | 4 | 0.00% |
| ALL250620C00125000 | 2024-04-09 2:13PM EDT | 2025-06-20 | 49.94 | 51.00 | 56.00 | 0.00 | - | - | 6 | 42.63% |
| ALL260116C00125000 | 2023-12-27 3:35PM EDT | 2026-01-16 | 27.40 | 43.70 | 44.70 | 0.00 | - | 2 | 3 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00125000 | 2024-04-18 2:05PM EDT | 2024-06-21 | 0.05 | 0.10 | 1.40 | 0.00 | - | 2 | 58 | 54.20% |
| ALL240719P00125000 | 2024-04-17 1:02PM EDT | 2024-07-19 | 0.75 | 0.05 | 1.50 | 0.00 | - | 1 | 34 | 51.34% |
| ALL241018P00125000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 1.20 | 0.75 | 2.15 | 0.00 | - | 1 | 93 | 38.64% |
| ALL241220P00125000 | 2024-01-29 4:43PM EDT | 2024-12-20 | 3.54 | 2.40 | 2.70 | 0.00 | - | 15 | 203 | 35.34% |
| ALL250117P00125000 | 2024-04-22 11:31AM EDT | 2025-01-17 | 1.95 | 1.75 | 4.10 | 0.00 | - | 1 | 41 | 38.34% |
| ALL260116P00125000 | 2024-04-18 2:51PM EDT | 2026-01-16 | 6.10 | 3.40 | 8.00 | 0.00 | - | 21 | 70 | 32.26% |
© 2024 Yahoo. All rights reserved.