The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00185000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| ALL240621C00185000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 845 | 0 | 6.25% |
| ALL240719C00185000 | 2024-05-01 2:41PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL241018C00185000 | 2024-05-01 10:20AM EDT | 2024-10-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ALL241220C00185000 | 2024-04-29 1:47PM EDT | 2024-12-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ALL250117C00185000 | 2024-04-29 2:18PM EDT | 2025-01-17 | 9.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ALL250620C00185000 | 2024-05-01 3:56PM EDT | 2025-06-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ALL260116C00185000 | 2024-03-20 3:35PM EDT | 2026-01-16 | 14.70 | 21.70 | 23.40 | 0.00 | - | 1 | 21 | 32.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00185000 | 2024-04-04 9:39AM EDT | 2024-05-17 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL240621P00185000 | 2024-04-12 3:19PM EDT | 2024-06-21 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL240719P00185000 | 2024-04-15 3:44PM EDT | 2024-07-19 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALL241018P00185000 | 2024-04-08 12:45PM EDT | 2024-10-18 | 16.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ALL241220P00185000 | 2023-11-24 12:28PM EDT | 2024-12-20 | 49.20 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 72.17% |
| ALL250117P00185000 | 2024-04-08 12:25PM EDT | 2025-01-17 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.