The Allstate Corporation (ALL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00155000 | 2024-06-14 3:25PM EDT | 2024-06-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| ALL240719C00155000 | 2024-06-14 11:49AM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 39 | 113 | 0.00% |
| ALL241018C00155000 | 2024-06-14 11:01AM EDT | 2024-10-18 | 10.85 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 0.00% |
| ALL241220C00155000 | 2024-02-15 11:00AM EDT | 2024-12-20 | 20.08 | 18.80 | 20.20 | 0.00 | - | 3 | 26 | 43.14% |
| ALL250117C00155000 | 2024-05-31 10:56AM EDT | 2025-01-17 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ALL260116C00155000 | 2024-05-17 11:58AM EDT | 2026-01-16 | 33.25 | 21.60 | 25.30 | 0.00 | - | 25 | 212 | 31.12% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00155000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 219 | 302 | 3.13% |
| ALL240719P00155000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 2.92 | 0.00 | 0.00 | 0.00 | - | 13 | 98 | 1.56% |
| ALL241018P00155000 | 2024-06-14 11:10AM EDT | 2024-10-18 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 382 | 0.78% |
| ALL241220P00155000 | 2024-05-28 1:43PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.39% |
| ALL250117P00155000 | 2024-05-15 9:30AM EDT | 2025-01-17 | 6.53 | 8.10 | 10.00 | 0.00 | - | 1 | 465 | 23.07% |
| ALL250620P00155000 | 2024-06-03 1:02PM EDT | 2025-06-20 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.39% |
| ALL260116P00155000 | 2024-05-20 11:46AM EDT | 2026-01-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.39% |
© 2024 Yahoo. All rights reserved.