The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816C00180000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 1.22 | 1.10 | 1.75 | +0.12 | +10.91% | 15 | 144 | 33.35% |
| ALL240920C00180000 | 2024-07-26 12:00PM EDT | 2024-09-20 | 3.10 | 2.40 | 3.20 | +1.38 | +80.23% | 5 | 75 | 27.09% |
| ALL241018C00180000 | 2024-07-26 2:15PM EDT | 2024-10-18 | 4.40 | 4.00 | 4.50 | +1.40 | +46.67% | 7 | 1,018 | 26.61% |
| ALL241220C00180000 | 2024-07-19 2:26PM EDT | 2024-12-20 | 9.73 | 6.80 | 7.50 | 0.00 | - | 2 | 44 | 27.54% |
| ALL250117C00180000 | 2024-07-26 1:46PM EDT | 2025-01-17 | 8.20 | 7.90 | 8.30 | -0.30 | -3.53% | 1 | 205 | 27.01% |
| ALL250620C00180000 | 2024-07-24 11:23AM EDT | 2025-06-20 | 15.10 | 12.20 | 13.60 | 0.00 | - | 11 | 16 | 28.08% |
| ALL260116C00180000 | 2024-07-19 1:04PM EDT | 2026-01-16 | 21.70 | 17.80 | 20.70 | 0.00 | - | 2 | 53 | 30.60% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816P00180000 | 2024-07-26 9:34AM EDT | 2024-08-16 | 11.28 | 9.70 | 13.30 | -4.31 | -27.65% | 1 | 23 | 38.94% |
| ALL240920P00180000 | 2024-07-23 10:58AM EDT | 2024-09-20 | 8.50 | 11.60 | 14.20 | 0.00 | - | - | 21 | 27.84% |
| ALL241018P00180000 | 2024-07-23 12:48PM EDT | 2024-10-18 | 9.50 | 13.70 | 16.20 | 0.00 | - | 1 | 208 | 29.53% |
| ALL241220P00180000 | 2024-07-25 2:43PM EDT | 2024-12-20 | 15.40 | 15.30 | 16.50 | 0.00 | - | 3 | 50 | 23.08% |
| ALL250117P00180000 | 2024-07-25 3:07PM EDT | 2025-01-17 | 17.40 | 16.40 | 17.40 | 0.00 | - | 1 | 9 | 23.18% |
| ALL260116P00180000 | 2024-07-26 9:43AM EDT | 2026-01-16 | 23.01 | 22.80 | 26.00 | -1.79 | -7.22% | 40 | 91 | 23.89% |
© 2024 Yahoo. All rights reserved.