The Allstate Corporation (ALL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00130000 | 2024-05-30 1:26PM EDT | 2024-06-21 | 35.10 | 36.00 | 40.00 | 0.00 | - | 30 | 0 | 64.40% |
| ALL240719C00130000 | 2024-05-28 2:41PM EDT | 2024-07-19 | 35.57 | 36.80 | 40.20 | 0.00 | - | 10 | 7 | 65.87% |
| ALL241018C00130000 | 2024-03-08 12:05PM EDT | 2024-10-18 | 32.20 | 43.90 | 47.70 | 0.00 | - | 4 | 4 | 60.99% |
| ALL241220C00130000 | 2024-05-23 12:51PM EDT | 2024-12-20 | 38.00 | 40.30 | 42.60 | 0.00 | - | 5 | 178 | 40.87% |
| ALL250117C00130000 | 2024-04-03 9:48AM EDT | 2025-01-17 | 48.22 | 40.30 | 41.00 | 0.00 | - | 1 | 16 | 33.17% |
| ALL250620C00130000 | 2024-05-24 1:35PM EDT | 2025-06-20 | 42.00 | 44.50 | 45.70 | 0.00 | - | 1 | 12 | 36.55% |
| ALL260116C00130000 | 2024-03-25 12:45PM EDT | 2026-01-16 | 49.55 | 52.90 | 54.20 | 0.00 | - | 3 | 133 | 42.98% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00130000 | 2024-05-24 10:05AM EDT | 2024-06-21 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 104 | 77.32% |
| ALL240719P00130000 | 2024-05-15 10:17AM EDT | 2024-07-19 | 0.55 | 0.05 | 0.45 | 0.00 | - | 1 | 45 | 41.65% |
| ALL241018P00130000 | 2024-05-28 1:25PM EDT | 2024-10-18 | 0.84 | 0.65 | 0.85 | 0.00 | - | 3 | 510 | 28.28% |
| ALL241220P00130000 | 2024-05-14 10:17AM EDT | 2024-12-20 | 1.57 | 1.40 | 2.05 | 0.00 | - | 3 | 76 | 29.74% |
| ALL250117P00130000 | 2024-05-23 11:06AM EDT | 2025-01-17 | 2.05 | 0.70 | 1.85 | 0.00 | - | 1 | 78 | 27.03% |
| ALL250620P00130000 | 2024-05-29 1:01PM EDT | 2025-06-20 | 4.00 | 3.30 | 3.70 | 0.00 | - | 1 | 11 | 26.29% |
| ALL260116P00130000 | 2024-05-24 12:29PM EDT | 2026-01-16 | 6.40 | 5.40 | 6.10 | 0.00 | - | 1 | 28 | 25.79% |
© 2024 Yahoo. All rights reserved.