The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00130000 | 2024-03-27 10:31AM EDT | 2024-05-17 | 41.15 | 37.50 | 40.70 | 0.00 | - | 1 | 1 | 0.00% |
| ALL240621C00130000 | 2024-04-11 12:55PM EDT | 2024-06-21 | 39.90 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| ALL240719C00130000 | 2024-02-29 11:42AM EDT | 2024-07-19 | 30.67 | 42.80 | 46.60 | 0.00 | - | 10 | 11 | 57.84% |
| ALL241018C00130000 | 2024-03-08 12:05PM EDT | 2024-10-18 | 32.20 | 43.90 | 47.70 | 0.00 | - | 4 | 4 | 50.69% |
| ALL241220C00130000 | 2024-04-16 3:56PM EDT | 2024-12-20 | 39.60 | 0.00 | 0.00 | 0.00 | - | 10 | 187 | 0.00% |
| ALL250117C00130000 | 2024-04-03 9:48AM EDT | 2025-01-17 | 48.22 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ALL250620C00130000 | 2024-04-15 3:57PM EDT | 2025-06-20 | 44.90 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| ALL260116C00130000 | 2024-03-25 12:45PM EDT | 2026-01-16 | 49.55 | 52.90 | 54.20 | 0.00 | - | 3 | 133 | 37.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00130000 | 2024-03-18 10:18AM EDT | 2024-06-21 | 0.65 | 0.45 | 0.85 | 0.00 | - | 12 | 103 | 50.07% |
| ALL240719P00130000 | 2024-04-05 3:37PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| ALL241018P00130000 | 2024-04-19 2:19PM EDT | 2024-10-18 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 6.25% |
| ALL241220P00130000 | 2024-05-01 1:31PM EDT | 2024-12-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 6.25% |
| ALL250117P00130000 | 2024-05-01 3:22PM EDT | 2025-01-17 | 2.12 | 0.00 | 0.00 | 0.00 | - | 50 | 120 | 6.25% |
| ALL250620P00130000 | 2024-04-29 10:07AM EDT | 2025-06-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| ALL260116P00130000 | 2024-04-25 1:38PM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
© 2024 Yahoo. All rights reserved.