The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241018C00150000 | 2024-08-29 10:10AM EDT | 2024-10-18 | 37.69 | 37.70 | 40.80 | 0.00 | - | 5 | 67 | 66.50% |
| ALL241220C00150000 | 2024-09-24 12:17PM EDT | 2024-12-20 | 43.05 | 40.80 | 43.20 | 0.00 | - | 2 | 44 | 48.36% |
| ALL250117C00150000 | 2024-09-03 3:34PM EDT | 2025-01-17 | 43.75 | 39.80 | 41.60 | 0.00 | - | 1 | 359 | 31.80% |
| ALL250417C00150000 | 2024-09-19 1:02PM EDT | 2025-04-17 | 44.57 | 44.50 | 45.40 | 0.00 | - | - | 1 | 37.49% |
| ALL250620C00150000 | 2024-05-24 1:37PM EDT | 2025-06-20 | 27.30 | 21.70 | 25.80 | 0.00 | - | 1 | 10 | 0.00% |
| ALL260116C00150000 | 2024-09-20 1:44PM EDT | 2026-01-16 | 52.47 | 50.20 | 53.00 | 0.00 | - | 2 | 73 | 37.08% |
| ALL270115C00150000 | 2024-09-18 12:42PM EDT | 2027-01-15 | 56.59 | 54.70 | 57.40 | 0.00 | - | - | 1 | 32.89% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241018P00150000 | 2024-09-27 9:43AM EDT | 2024-10-18 | 0.75 | 0.00 | 0.30 | 0.00 | - | 1 | 202 | 62.11% |
| ALL241220P00150000 | 2024-10-04 10:47AM EDT | 2024-12-20 | 0.90 | 0.65 | 0.75 | +0.05 | +5.88% | 22 | 96 | 34.57% |
| ALL250117P00150000 | 2024-09-04 3:49PM EDT | 2025-01-17 | 1.54 | 0.95 | 1.10 | 0.00 | - | 1 | 372 | 32.35% |
| ALL250417P00150000 | 2024-10-03 3:49PM EDT | 2025-04-17 | 2.70 | 2.20 | 2.35 | 0.00 | - | 3 | 3 | 29.23% |
| ALL250620P00150000 | 2024-09-30 9:51AM EDT | 2025-06-20 | 3.80 | 3.20 | 3.50 | 0.00 | - | 1 | 27 | 28.89% |
| ALL260116P00150000 | 2024-09-25 2:45PM EDT | 2026-01-16 | 6.70 | 6.20 | 6.70 | 0.00 | - | 1 | 27 | 27.62% |
© 2024 Yahoo. All rights reserved.