The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00150000 | 2024-04-26 11:50AM EDT | 2024-05-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ALL240621C00150000 | 2024-04-23 1:01PM EDT | 2024-06-21 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| ALL240719C00150000 | 2024-04-17 10:16AM EDT | 2024-07-19 | 17.28 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 0.00% |
| ALL241018C00150000 | 2024-03-01 11:51AM EDT | 2024-10-18 | 16.83 | 28.90 | 29.80 | 0.00 | - | 1 | 6 | 38.71% |
| ALL241220C00150000 | 2024-02-23 4:24PM EDT | 2024-12-20 | 20.64 | 24.60 | 25.30 | 0.00 | - | 12 | 43 | 22.35% |
| ALL250117C00150000 | 2024-04-26 11:21AM EDT | 2025-01-17 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 0.00% |
| ALL250620C00150000 | 2024-04-11 10:53AM EDT | 2025-06-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ALL260116C00150000 | 2024-04-11 1:38PM EDT | 2026-01-16 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00150000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 169 | 1,303 | 12.50% |
| ALL240621P00150000 | 2024-04-29 3:24PM EDT | 2024-06-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 12 | 239 | 6.25% |
| ALL240719P00150000 | 2024-04-30 11:54AM EDT | 2024-07-19 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 6.25% |
| ALL241018P00150000 | 2024-04-29 1:18PM EDT | 2024-10-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| ALL241220P00150000 | 2024-04-30 3:50PM EDT | 2024-12-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 3.13% |
| ALL250117P00150000 | 2024-04-30 3:29PM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 3.13% |
| ALL250620P00150000 | 2024-04-30 10:22AM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ALL260116P00150000 | 2024-04-11 2:45PM EDT | 2026-01-16 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
© 2024 Yahoo. All rights reserved.