The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00160000 | 2024-04-30 11:11AM EDT | 2024-05-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALL240621C00160000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240719C00160000 | 2024-04-30 10:39AM EDT | 2024-07-19 | 13.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241018C00160000 | 2024-05-01 9:56AM EDT | 2024-10-18 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241220C00160000 | 2024-04-02 10:00AM EDT | 2024-12-20 | 24.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALL250117C00160000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 26.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ALL260116C00160000 | 2024-03-01 11:11AM EDT | 2026-01-16 | 20.40 | 33.40 | 34.20 | 0.00 | - | 1 | 148 | 32.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00160000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 6.25% |
| ALL240621P00160000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ALL240719P00160000 | 2024-04-29 3:25PM EDT | 2024-07-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ALL241018P00160000 | 2024-04-26 10:06AM EDT | 2024-10-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALL241220P00160000 | 2024-04-30 3:33PM EDT | 2024-12-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL250117P00160000 | 2024-04-29 10:46AM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ALL250620P00160000 | 2024-04-26 9:49AM EDT | 2025-06-20 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL260116P00160000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.