The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00155000 | 2024-05-01 2:53PM EDT | 2024-05-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240621C00155000 | 2024-04-23 2:33PM EDT | 2024-06-21 | 23.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240719C00155000 | 2024-04-19 10:59AM EDT | 2024-07-19 | 20.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALL241018C00155000 | 2024-04-19 10:59AM EDT | 2024-10-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241220C00155000 | 2024-02-15 11:00AM EDT | 2024-12-20 | 20.08 | 18.80 | 20.20 | 0.00 | - | 3 | 26 | 18.78% |
| ALL250117C00155000 | 2024-02-28 11:45AM EDT | 2025-01-17 | 19.10 | 27.80 | 28.60 | 0.00 | - | 1 | 16 | 34.99% |
| ALL260116C00155000 | 2024-04-09 2:58PM EDT | 2026-01-16 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00155000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| ALL240621P00155000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 1.21 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ALL240719P00155000 | 2024-04-30 10:24AM EDT | 2024-07-19 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL241018P00155000 | 2024-04-29 2:53PM EDT | 2024-10-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL241220P00155000 | 2024-04-26 2:31PM EDT | 2024-12-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL250117P00155000 | 2024-05-01 2:50PM EDT | 2025-01-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALL250620P00155000 | 2024-04-25 11:13AM EDT | 2025-06-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL260116P00155000 | 2024-04-18 2:34PM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.