The Allstate Corporation (ALL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00120000 | 2024-05-30 2:05PM EDT | 2024-06-21 | 44.90 | 46.00 | 49.10 | 0.00 | - | 362 | 0 | 53.91% |
| ALL240719C00120000 | 2024-05-24 1:17PM EDT | 2024-07-19 | 44.67 | 46.60 | 50.70 | 0.00 | - | 50 | 30 | 63.67% |
| ALL241220C00120000 | 2024-02-07 10:30AM EDT | 2024-12-20 | 41.15 | 0.00 | 0.00 | 0.00 | - | 6 | 160 | 0.00% |
| ALL250117C00120000 | 2024-04-19 2:22PM EDT | 2025-01-17 | 56.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALL260116C00120000 | 2024-01-29 3:36PM EDT | 2026-01-16 | 46.08 | 49.30 | 50.40 | 0.00 | - | - | 11 | 23.58% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00120000 | 2024-05-21 12:10PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 89 | 53.13% |
| ALL240719P00120000 | 2024-04-02 10:03AM EDT | 2024-07-19 | 0.37 | 0.00 | 1.40 | 0.00 | - | 2 | 26 | 57.18% |
| ALL241018P00120000 | 2024-05-29 9:33AM EDT | 2024-10-18 | 0.60 | 0.20 | 1.70 | 0.00 | - | 3 | 3 | 41.80% |
| ALL241220P00120000 | 2024-05-31 3:28PM EDT | 2024-12-20 | 0.95 | 0.50 | 1.75 | -0.45 | -32.14% | 3 | 138 | 34.98% |
| ALL250117P00120000 | 2024-05-15 9:30AM EDT | 2025-01-17 | 1.30 | 1.00 | 1.15 | 0.00 | - | 1 | 135 | 29.46% |
| ALL250620P00120000 | 2024-05-29 1:01PM EDT | 2025-06-20 | 2.65 | 2.25 | 4.00 | 0.00 | - | 1 | 3 | 32.76% |
| ALL260116P00120000 | 2024-05-21 12:05PM EDT | 2026-01-16 | 4.40 | 3.90 | 4.50 | 0.00 | - | 1 | 86 | 27.48% |
© 2024 Yahoo. All rights reserved.