The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816C00155000 | 2024-07-18 12:25PM EDT | 2024-08-16 | 24.65 | 13.30 | 16.90 | 0.00 | - | 2 | 11 | 50.78% |
| ALL241018C00155000 | 2024-07-22 1:14PM EDT | 2024-10-18 | 22.70 | 16.50 | 19.90 | 0.00 | - | 1 | 53 | 36.96% |
| ALL241220C00155000 | 2024-07-09 11:57AM EDT | 2024-12-20 | 14.50 | 18.70 | 22.20 | 0.00 | - | 2 | 26 | 34.17% |
| ALL250117C00155000 | 2024-07-11 12:19PM EDT | 2025-01-17 | 16.20 | 20.20 | 23.70 | 0.00 | - | 1 | 30 | 34.94% |
| ALL250620C00155000 | 2024-06-24 2:55PM EDT | 2025-06-20 | 22.48 | 28.20 | 29.70 | 0.00 | - | 1 | 1 | 35.84% |
| ALL260116C00155000 | 2024-06-26 12:11PM EDT | 2026-01-16 | 24.20 | 29.90 | 32.80 | 0.00 | - | 3 | 209 | 32.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816P00155000 | 2024-07-26 3:31PM EDT | 2024-08-16 | 0.80 | 0.70 | 0.90 | -0.24 | -23.08% | 55 | 267 | 33.35% |
| ALL240920P00155000 | 2024-07-25 3:28PM EDT | 2024-09-20 | 2.00 | 1.85 | 2.35 | -1.20 | -37.50% | 1 | - | 29.13% |
| ALL241018P00155000 | 2024-07-22 2:44PM EDT | 2024-10-18 | 1.45 | 2.55 | 3.20 | 0.00 | - | 1 | 392 | 27.33% |
| ALL241220P00155000 | 2024-07-23 2:54PM EDT | 2024-12-20 | 3.50 | 4.90 | 5.50 | 0.00 | - | 5 | 60 | 27.32% |
| ALL250117P00155000 | 2024-07-23 12:45PM EDT | 2025-01-17 | 3.80 | 5.50 | 6.00 | 0.00 | - | 5 | 532 | 26.31% |
| ALL250620P00155000 | 2024-07-24 11:23AM EDT | 2025-06-20 | 7.70 | 6.90 | 11.00 | 0.00 | - | 2 | 41 | 28.07% |
| ALL260116P00155000 | 2024-07-16 12:17PM EDT | 2026-01-16 | 11.90 | 9.70 | 12.70 | 0.00 | - | 1 | 89 | 24.23% |
© 2024 Yahoo. All rights reserved.