The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816C00170000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 4.54 | 4.30 | 4.60 | +1.59 | +53.90% | 57 | 230 | 30.84% |
| ALL240920C00170000 | 2024-07-25 3:33PM EDT | 2024-09-20 | 6.95 | 6.40 | 6.70 | +2.25 | +47.87% | 1 | 2 | 26.83% |
| ALL241018C00170000 | 2024-07-26 3:03PM EDT | 2024-10-18 | 8.50 | 8.10 | 8.50 | -3.40 | -28.57% | 2 | 696 | 27.47% |
| ALL241220C00170000 | 2024-07-19 2:55PM EDT | 2024-12-20 | 15.40 | 11.10 | 11.90 | 0.00 | - | 15 | 67 | 28.71% |
| ALL250117C00170000 | 2024-07-22 3:31PM EDT | 2025-01-17 | 15.80 | 12.40 | 14.20 | 0.00 | - | 21 | 180 | 31.24% |
| ALL250620C00170000 | 2024-07-17 2:49PM EDT | 2025-06-20 | 17.71 | 15.60 | 19.50 | 0.00 | - | 1 | 35 | 31.10% |
| ALL260116C00170000 | 2024-07-15 9:30AM EDT | 2026-01-16 | 20.00 | 22.30 | 25.50 | 0.00 | - | 2 | 160 | 31.70% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816P00170000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 4.76 | 4.70 | 5.00 | -3.04 | -38.97% | 34 | 1,586 | 28.19% |
| ALL240920P00170000 | 2024-07-25 3:28PM EDT | 2024-09-20 | 9.10 | 6.80 | 7.10 | 0.00 | - | 5 | 13 | 25.21% |
| ALL241018P00170000 | 2024-07-26 3:09PM EDT | 2024-10-18 | 8.00 | 7.90 | 8.30 | -0.90 | -10.11% | 6 | 359 | 24.29% |
| ALL241220P00170000 | 2024-07-23 3:14PM EDT | 2024-12-20 | 7.90 | 10.20 | 11.20 | 0.00 | - | 22 | 68 | 25.14% |
| ALL250117P00170000 | 2024-07-26 1:32PM EDT | 2025-01-17 | 11.00 | 11.00 | 11.60 | +2.60 | +30.95% | 1 | 174 | 23.90% |
| ALL250620P00170000 | 2024-07-24 11:28AM EDT | 2025-06-20 | 13.00 | 12.60 | 16.90 | 0.00 | - | 1 | 27 | 25.74% |
| ALL260116P00170000 | 2024-07-19 1:54PM EDT | 2026-01-16 | 15.80 | 16.00 | 20.80 | 0.00 | - | 2 | 52 | 24.90% |
© 2024 Yahoo. All rights reserved.