The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816C00175000 | 2024-07-26 2:55PM EDT | 2024-08-16 | 2.55 | 2.30 | 2.55 | +1.00 | +64.52% | 27 | 708 | 29.92% |
| ALL240920C00175000 | 2024-07-25 3:56PM EDT | 2024-09-20 | 4.65 | 4.20 | 4.50 | +1.55 | +50.00% | 3 | 31 | 26.17% |
| ALL241018C00175000 | 2024-07-26 10:55AM EDT | 2024-10-18 | 6.40 | 5.80 | 6.20 | -0.50 | -7.25% | 2 | 115 | 26.76% |
| ALL241220C00175000 | 2024-07-23 3:56PM EDT | 2024-12-20 | 10.90 | 8.80 | 9.40 | 0.00 | - | 6 | 130 | 27.79% |
| ALL250117C00175000 | 2024-07-26 1:38PM EDT | 2025-01-17 | 10.40 | 10.00 | 10.50 | -1.60 | -13.33% | 1 | 100 | 27.83% |
| ALL250620C00175000 | 2024-07-24 11:22AM EDT | 2025-06-20 | 17.40 | 14.60 | 17.00 | 0.00 | - | 1 | 40 | 30.45% |
| ALL260116C00175000 | 2024-07-18 12:57PM EDT | 2026-01-16 | 20.70 | 18.80 | 22.60 | -5.50 | -20.99% | 2 | 60 | 30.62% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816P00175000 | 2024-07-26 11:38AM EDT | 2024-08-16 | 7.40 | 7.60 | 8.10 | +3.40 | +85.00% | 18 | 99 | 28.02% |
| ALL240920P00175000 | 2024-07-26 1:44PM EDT | 2024-09-20 | 9.77 | 9.60 | 10.00 | +0.37 | +3.94% | 4 | 20 | 24.88% |
| ALL241018P00175000 | 2024-07-25 3:48PM EDT | 2024-10-18 | 13.10 | 10.60 | 11.00 | 0.00 | - | 1 | 49 | 23.52% |
| ALL241220P00175000 | 2024-06-20 10:52AM EDT | 2024-12-20 | 17.41 | 9.10 | 11.50 | 0.00 | - | - | 20 | 18.98% |
| ALL250117P00175000 | 2024-07-26 1:46PM EDT | 2025-01-17 | 13.70 | 12.30 | 14.20 | -3.00 | -17.96% | 2 | 15 | 23.26% |
| ALL250620P00175000 | 2024-07-23 10:08AM EDT | 2025-06-20 | 13.90 | 16.10 | 19.80 | 0.00 | - | 1 | 9 | 25.74% |
| ALL260116P00175000 | 2024-07-19 2:43PM EDT | 2026-01-16 | 18.20 | 20.20 | 21.70 | 0.00 | - | 9 | 84 | 22.43% |
© 2024 Yahoo. All rights reserved.