The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816C00165000 | 2024-07-26 1:42PM EDT | 2024-08-16 | 7.50 | 7.20 | 7.60 | +2.36 | +45.91% | 19 | 136 | 32.86% |
| ALL240920C00165000 | 2024-07-25 3:28PM EDT | 2024-09-20 | 7.40 | 9.30 | 9.50 | 0.00 | - | - | - | 27.68% |
| ALL241018C00165000 | 2024-07-25 3:31PM EDT | 2024-10-18 | 7.75 | 10.90 | 11.30 | 0.00 | - | 4 | 221 | 28.36% |
| ALL241220C00165000 | 2024-07-16 12:19PM EDT | 2024-12-20 | 13.22 | 13.40 | 16.20 | 0.00 | - | 2 | 73 | 33.19% |
| ALL250117C00165000 | 2024-07-18 12:23PM EDT | 2025-01-17 | 22.20 | 15.10 | 16.00 | 0.00 | - | 1 | 134 | 29.98% |
| ALL250620C00165000 | 2024-07-17 2:53PM EDT | 2025-06-20 | 20.47 | 19.00 | 23.00 | 0.00 | - | 2 | 16 | 33.07% |
| ALL260116C00165000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 24.50 | 18.70 | 22.50 | 0.00 | - | 1 | 3 | 25.21% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816P00165000 | 2024-07-26 3:41PM EDT | 2024-08-16 | 2.75 | 2.60 | 2.85 | -2.25 | -45.00% | 2 | 68 | 29.03% |
| ALL240920P00165000 | 2024-07-25 3:42PM EDT | 2024-09-20 | 6.90 | 4.50 | 4.90 | 0.00 | - | 3 | 16 | 25.99% |
| ALL241018P00165000 | 2024-07-23 10:21AM EDT | 2024-10-18 | 3.30 | 5.70 | 6.20 | 0.00 | - | 3 | 99 | 25.40% |
| ALL241220P00165000 | 2024-07-23 2:52PM EDT | 2024-12-20 | 6.10 | 8.00 | 8.80 | 0.00 | - | 45 | 101 | 25.46% |
| ALL250117P00165000 | 2024-07-26 1:45PM EDT | 2025-01-17 | 9.00 | 7.60 | 9.40 | -0.30 | -3.23% | 2 | 317 | 24.66% |
| ALL250620P00165000 | 2024-07-24 11:23AM EDT | 2025-06-20 | 11.00 | 10.00 | 14.70 | 0.00 | - | 1 | 9 | 26.47% |
| ALL260116P00165000 | 2024-07-19 1:54PM EDT | 2026-01-16 | 13.80 | 14.30 | 18.40 | 0.00 | - | 1 | 73 | 25.32% |
© 2024 Yahoo. All rights reserved.