The Allstate Corporation (ALL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00070000 | 2023-11-06 1:19PM EDT | 70.00 | 60.80 | 67.50 | 71.70 | 0.00 | - | - | 2 | 0.00% |
| ALL240621C00075000 | 2023-11-06 1:19PM EDT | 75.00 | 56.10 | 62.60 | 66.60 | 0.00 | - | 2 | 3 | 0.00% |
| ALL240621C00085000 | 2023-10-19 10:50AM EDT | 85.00 | 43.79 | 48.10 | 52.40 | 0.00 | - | 1 | 1 | 0.00% |
| ALL240621C00090000 | 2023-10-18 12:56PM EDT | 90.00 | 40.70 | 43.80 | 47.90 | 0.00 | - | 1 | 1 | 0.00% |
| ALL240621C00095000 | 2023-11-06 4:10PM EDT | 95.00 | 38.00 | 43.60 | 47.40 | 0.00 | - | - | 2 | 0.00% |
| ALL240621C00100000 | 2024-04-04 11:50AM EDT | 100.00 | 74.00 | 66.70 | 69.90 | 0.00 | - | 2 | 8 | 89.40% |
| ALL240621C00105000 | 2024-05-02 9:30AM EDT | 105.00 | 72.03 | 63.70 | 66.70 | 0.00 | - | 2 | 2 | 91.16% |
| ALL240621C00110000 | 2023-08-18 11:45AM EDT | 110.00 | 10.48 | 10.00 | 10.30 | 0.00 | - | 1 | 2 | 0.00% |
| ALL240621C00115000 | 2023-11-28 3:23PM EDT | 115.00 | 25.10 | 27.80 | 28.40 | 0.00 | - | 3 | 98 | 0.00% |
| ALL240621C00120000 | 2024-05-15 3:17PM EDT | 120.00 | 46.00 | 48.60 | 51.70 | 0.00 | - | 20 | 225 | 68.16% |
| ALL240621C00125000 | 2024-05-15 1:03PM EDT | 125.00 | 42.32 | 43.00 | 46.70 | 0.00 | - | 1 | 24 | 54.30% |
| ALL240621C00130000 | 2024-04-11 12:55PM EDT | 130.00 | 39.90 | 41.00 | 44.90 | 0.00 | - | 3 | 55 | 87.28% |
| ALL240621C00135000 | 2024-05-10 3:06PM EDT | 135.00 | 37.40 | 33.00 | 36.80 | 0.00 | - | 2 | 250 | 68.26% |
| ALL240621C00140000 | 2024-05-17 2:16PM EDT | 140.00 | 30.30 | 28.50 | 31.20 | -2.50 | -7.62% | 5 | 65 | 54.74% |
| ALL240621C00145000 | 2024-05-15 10:35AM EDT | 145.00 | 22.60 | 23.10 | 26.80 | 0.00 | - | 1 | 61 | 52.55% |
| ALL240621C00150000 | 2024-05-09 3:22PM EDT | 150.00 | 22.00 | 17.90 | 21.70 | 0.00 | - | 3 | 78 | 43.99% |
| ALL240621C00155000 | 2024-05-16 1:48PM EDT | 155.00 | 16.00 | 14.10 | 16.80 | +1.30 | +8.84% | 3 | 237 | 36.89% |
| ALL240621C00160000 | 2024-05-17 1:12PM EDT | 160.00 | 10.86 | 9.50 | 10.70 | +0.26 | +2.45% | 15 | 151 | 21.64% |
| ALL240621C00165000 | 2024-05-17 3:51PM EDT | 165.00 | 6.47 | 6.40 | 6.70 | -0.23 | -3.43% | 20 | 594 | 19.61% |
| ALL240621C00170000 | 2024-05-17 3:47PM EDT | 170.00 | 3.60 | 3.50 | 3.70 | -0.20 | -5.26% | 61 | 636 | 18.79% |
| ALL240621C00175000 | 2024-05-17 3:58PM EDT | 175.00 | 1.65 | 1.65 | 1.80 | -0.29 | -14.95% | 480 | 2,753 | 18.58% |
| ALL240621C00180000 | 2024-05-17 3:44PM EDT | 180.00 | 0.77 | 0.70 | 0.85 | -0.16 | -17.20% | 50 | 253 | 19.21% |
| ALL240621C00185000 | 2024-05-17 2:49PM EDT | 185.00 | 0.39 | 0.25 | 0.40 | +0.19 | +95.00% | 7 | 263 | 20.09% |
| ALL240621C00190000 | 2024-05-15 1:21PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 6.25% |
| ALL240621C00195000 | 2024-05-03 11:58AM EDT | 195.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 10 | 17 | 33.28% |
| ALL240621C00200000 | 2024-05-07 10:21AM EDT | 200.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 37.60% |
| ALL240621C00220000 | 2024-04-22 10:04AM EDT | 220.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | - | 2 | 59.11% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00055000 | 2024-03-19 3:23PM EDT | 55.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 173.05% |
| ALL240621P00060000 | 2024-01-31 1:32PM EDT | 60.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | - | 1 | 179.39% |
| ALL240621P00070000 | 2023-10-20 3:59PM EDT | 70.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 141.31% |
| ALL240621P00075000 | 2023-10-30 2:17PM EDT | 75.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 110 | 156 | 112.50% |
| ALL240621P00080000 | 2023-10-06 10:33AM EDT | 80.00 | 1.70 | 0.25 | 1.10 | 0.00 | - | 2 | 4 | 134.47% |
| ALL240621P00085000 | 2024-02-20 3:31PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 112.79% |
| ALL240621P00090000 | 2023-11-20 12:23PM EDT | 90.00 | 0.72 | 0.00 | 1.20 | 0.00 | - | 1 | 21 | 113.14% |
| ALL240621P00095000 | 2023-10-31 3:26PM EDT | 95.00 | 2.10 | 0.30 | 0.75 | 0.00 | - | 3 | 25 | 102.15% |
| ALL240621P00100000 | 2024-05-08 2:42PM EDT | 100.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 67.58% |
| ALL240621P00105000 | 2024-05-10 10:18AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 100 | 64.84% |
| ALL240621P00110000 | 2024-05-10 10:19AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 83 | 52.34% |
| ALL240621P00115000 | 2024-05-13 11:20AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 162 | 53.52% |
| ALL240621P00120000 | 2024-05-09 12:48PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 52 | 53.03% |
| ALL240621P00125000 | 2024-05-10 10:20AM EDT | 125.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 2 | 58 | 54.64% |
| ALL240621P00130000 | 2024-03-18 10:18AM EDT | 130.00 | 0.65 | 0.45 | 0.85 | 0.00 | - | 12 | 103 | 55.08% |
| ALL240621P00135000 | 2024-05-07 10:01AM EDT | 135.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 267 | 41.55% |
| ALL240621P00140000 | 2024-05-03 2:59PM EDT | 140.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 67 | 43.82% |
| ALL240621P00145000 | 2024-05-13 9:53AM EDT | 145.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 1 | 187 | 32.32% |
| ALL240621P00150000 | 2024-05-17 3:34PM EDT | 150.00 | 0.24 | 0.20 | 0.30 | -0.26 | -52.00% | 509 | 229 | 25.00% |
| ALL240621P00155000 | 2024-05-17 1:32PM EDT | 155.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 39 | 285 | 22.14% |
| ALL240621P00160000 | 2024-05-17 3:34PM EDT | 160.00 | 0.91 | 0.90 | 1.00 | -0.24 | -20.87% | 267 | 760 | 20.26% |
| ALL240621P00165000 | 2024-05-17 3:45PM EDT | 165.00 | 2.09 | 2.00 | 2.15 | -0.28 | -11.81% | 273 | 703 | 19.40% |
| ALL240621P00170000 | 2024-05-17 3:45PM EDT | 170.00 | 4.16 | 4.00 | 4.30 | -0.36 | -7.96% | 71 | 220 | 19.32% |
| ALL240621P00175000 | 2024-05-17 3:02PM EDT | 175.00 | 7.15 | 6.90 | 7.60 | -0.45 | -5.92% | 13 | 92 | 20.26% |
| ALL240621P00180000 | 2024-05-16 11:14AM EDT | 180.00 | 12.50 | 11.30 | 13.50 | 0.00 | - | 2 | 54 | 32.68% |
| ALL240621P00185000 | 2024-04-12 3:19PM EDT | 185.00 | 19.30 | 11.60 | 14.50 | 0.00 | - | 2 | 4 | 0.00% |
| ALL240621P00195000 | 2024-05-06 10:13AM EDT | 195.00 | 24.80 | 24.00 | 27.20 | 0.00 | - | 3 | 5 | 42.14% |
© 2024 Yahoo. All rights reserved.