The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00140000 | 2024-04-19 11:10AM EDT | 2024-05-17 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ALL240621C00140000 | 2024-04-30 3:54PM EDT | 2024-06-21 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| ALL240719C00140000 | 2024-04-19 12:50PM EDT | 2024-07-19 | 35.35 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| ALL241018C00140000 | 2024-02-27 12:11PM EDT | 2024-10-18 | 25.03 | 36.90 | 37.90 | 0.00 | - | 1 | 3 | 42.38% |
| ALL241220C00140000 | 2024-04-26 9:44AM EDT | 2024-12-20 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| ALL250117C00140000 | 2024-04-01 11:18AM EDT | 2025-01-17 | 39.00 | 38.30 | 40.70 | 0.00 | - | 3 | 205 | 40.86% |
| ALL260116C00140000 | 2024-04-11 12:55PM EDT | 2026-01-16 | 42.10 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00140000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 242 | 25.00% |
| ALL240621P00140000 | 2024-04-19 12:18PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 12.50% |
| ALL240719P00140000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 15 | 52 | 12.50% |
| ALL241018P00140000 | 2024-04-25 1:38PM EDT | 2024-10-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 6.25% |
| ALL241220P00140000 | 2024-04-17 1:23PM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 6.25% |
| ALL250117P00140000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 6.25% |
| ALL260116P00140000 | 2024-04-18 1:56PM EDT | 2026-01-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 3.13% |
© 2024 Yahoo. All rights reserved.