The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816C00145000 | 2024-07-22 9:39AM EDT | 2024-08-16 | 31.00 | 22.70 | 26.90 | 0.00 | - | 1 | 2 | 71.83% |
| ALL241018C00145000 | 2024-06-20 3:03PM EDT | 2024-10-18 | 21.69 | 28.90 | 32.70 | 0.00 | - | 1 | 10 | 53.04% |
| ALL241220C00145000 | 2024-07-08 11:26AM EDT | 2024-12-20 | 21.25 | 27.80 | 29.80 | 0.00 | - | 1 | 47 | 36.99% |
| ALL250117C00145000 | 2024-07-01 12:46PM EDT | 2025-01-17 | 23.10 | 29.10 | 31.60 | 0.00 | - | 33 | 200 | 38.96% |
| ALL250620C00145000 | 2024-04-22 11:24AM EDT | 2025-06-20 | 40.50 | 32.50 | 33.60 | 0.00 | - | 1 | 13 | 32.34% |
| ALL260116C00145000 | 2024-03-01 10:40AM EDT | 2026-01-16 | 31.00 | 42.30 | 43.70 | 0.00 | - | 5 | 94 | 39.95% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816P00145000 | 2024-07-26 10:35AM EDT | 2024-08-16 | 0.30 | 0.00 | 0.45 | -0.30 | -50.00% | 18 | 327 | 42.41% |
| ALL240920P00145000 | 2024-07-25 3:58PM EDT | 2024-09-20 | 1.67 | 0.75 | 1.10 | 0.00 | - | - | - | 32.57% |
| ALL241018P00145000 | 2024-07-26 10:57AM EDT | 2024-10-18 | 1.45 | 1.25 | 1.70 | -0.20 | -12.12% | 1 | 19 | 30.40% |
| ALL241220P00145000 | 2024-07-02 12:00PM EDT | 2024-12-20 | 4.45 | 2.75 | 4.10 | 0.00 | - | 2 | 26 | 32.03% |
| ALL250117P00145000 | 2024-07-18 12:50PM EDT | 2025-01-17 | 2.22 | 2.75 | 3.70 | 0.00 | - | 94 | 120 | 28.10% |
| ALL250620P00145000 | 2024-07-24 11:25AM EDT | 2025-06-20 | 5.30 | 6.00 | 7.60 | 0.00 | - | 2 | 6 | 28.77% |
| ALL260116P00145000 | 2024-07-22 9:30AM EDT | 2026-01-16 | 7.30 | 6.50 | 9.40 | 0.00 | - | 2 | 21 | 25.24% |
© 2024 Yahoo. All rights reserved.