The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00165000 | 2024-05-01 11:13AM EDT | 2024-05-17 | 9.41 | 8.50 | 11.10 | +1.31 | +16.17% | 2 | 364 | 52.39% |
| ALL240621C00165000 | 2024-05-01 11:30AM EDT | 2024-06-21 | 11.30 | 10.20 | 12.90 | +2.10 | +22.83% | 4 | 572 | 36.90% |
| ALL240719C00165000 | 2024-04-30 2:28PM EDT | 2024-07-19 | 13.30 | 11.70 | 14.50 | +1.90 | +16.67% | 1 | 94 | 34.96% |
| ALL241018C00165000 | 2024-04-18 3:36PM EDT | 2024-10-18 | 15.45 | 15.80 | 18.50 | 0.00 | - | 4 | 375 | 32.79% |
| ALL241220C00165000 | 2024-04-10 10:03AM EDT | 2024-12-20 | 17.46 | 17.00 | 21.40 | 0.00 | - | 5 | 71 | 33.52% |
| ALL250117C00165000 | 2024-04-18 1:54PM EDT | 2025-01-17 | 18.40 | 19.40 | 22.30 | 0.00 | - | 3 | 42 | 33.29% |
| ALL260116C00165000 | 2024-04-12 10:47AM EDT | 2026-01-16 | 29.12 | 28.50 | 33.00 | 0.00 | - | 1 | 3 | 33.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00165000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 2.03 | 1.95 | 2.55 | -0.14 | -6.45% | 347 | 602 | 36.89% |
| ALL240621P00165000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 3.81 | 3.50 | 4.10 | -0.39 | -9.29% | 6 | 138 | 27.47% |
| ALL240719P00165000 | 2024-05-01 10:38AM EDT | 2024-07-19 | 4.50 | 4.50 | 4.90 | -0.70 | -13.46% | 1 | 211 | 24.81% |
| ALL241018P00165000 | 2024-05-01 10:26AM EDT | 2024-10-18 | 7.50 | 6.80 | 8.20 | -0.70 | -8.54% | 3 | 28 | 24.43% |
| ALL241220P00165000 | 2024-04-09 3:58PM EDT | 2024-12-20 | 10.40 | 8.60 | 11.50 | 0.00 | - | 31 | 68 | 27.18% |
| ALL250117P00165000 | 2024-04-25 2:30PM EDT | 2025-01-17 | 10.00 | 7.90 | 12.10 | 0.00 | - | 1 | 59 | 26.76% |
| ALL250620P00165000 | 2024-04-17 11:25AM EDT | 2025-06-20 | 16.40 | 11.20 | 15.20 | 0.00 | - | - | 8 | 25.65% |
| ALL260116P00165000 | 2024-04-25 11:57AM EDT | 2026-01-16 | 16.40 | 14.60 | 18.90 | 0.00 | - | 1 | 59 | 25.21% |
© 2024 Yahoo. All rights reserved.