The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00180000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| ALL240621C00180000 | 2024-04-30 2:26PM EDT | 2024-06-21 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ALL240719C00180000 | 2024-05-01 2:37PM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALL241018C00180000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 1.56% |
| ALL241220C00180000 | 2024-04-23 12:32PM EDT | 2024-12-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL250117C00180000 | 2024-05-01 12:09PM EDT | 2025-01-17 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ALL250620C00180000 | 2024-04-18 3:01PM EDT | 2025-06-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ALL260116C00180000 | 2024-04-25 2:09PM EDT | 2026-01-16 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00180000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 10.04 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| ALL240621P00180000 | 2024-04-24 9:56AM EDT | 2024-06-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ALL240719P00180000 | 2024-05-01 10:55AM EDT | 2024-07-19 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALL241018P00180000 | 2024-04-30 12:32PM EDT | 2024-10-18 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241220P00180000 | 2024-02-09 11:57AM EDT | 2024-12-20 | 24.50 | 25.00 | 26.60 | 0.00 | - | - | 5 | 39.67% |
| ALL250117P00180000 | 2024-04-24 2:48PM EDT | 2025-01-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL260116P00180000 | 2024-04-25 10:20AM EDT | 2026-01-16 | 23.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.