The Allstate Corporation (ALL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:160.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00160000 | 2024-06-17 9:56AM EDT | 2024-06-21 | 0.65 | 0.75 | 0.90 | -0.05 | -7.14% | 4 | 196 | 26.34% |
| ALL240719C00160000 | 2024-06-17 9:38AM EDT | 2024-07-19 | 3.35 | 3.60 | 3.80 | -0.15 | -4.29% | 4 | 323 | 26.39% |
| ALL241018C00160000 | 2024-06-17 9:33AM EDT | 2024-10-18 | 7.60 | 8.20 | 8.50 | -0.50 | -6.17% | 2 | 260 | 26.52% |
| ALL241220C00160000 | 2024-06-13 3:42PM EDT | 2024-12-20 | 12.90 | 10.80 | 12.20 | 0.00 | - | 5 | 17 | 29.83% |
| ALL250117C00160000 | 2024-06-12 11:11AM EDT | 2025-01-17 | 14.20 | 11.60 | 12.10 | 0.00 | - | 2 | 161 | 27.61% |
| ALL260116C00160000 | 2024-06-06 3:33PM EDT | 2026-01-16 | 25.70 | 20.90 | 23.30 | 0.00 | - | 8 | 148 | 31.06% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00160000 | 2024-06-17 9:43AM EDT | 2024-06-21 | 3.10 | 2.85 | 3.10 | -0.10 | -3.13% | 5 | 1,607 | 18.51% |
| ALL240719P00160000 | 2024-06-14 3:27PM EDT | 2024-07-19 | 5.31 | 4.80 | 5.10 | 0.00 | - | 19 | 388 | 18.97% |
| ALL241018P00160000 | 2024-06-14 10:51AM EDT | 2024-10-18 | 9.07 | 8.40 | 8.80 | 0.00 | - | 1 | 422 | 20.04% |
| ALL241220P00160000 | 2024-06-04 9:56AM EDT | 2024-12-20 | 8.47 | 10.50 | 11.00 | 0.00 | - | 15 | 25 | 21.23% |
| ALL250117P00160000 | 2024-06-12 9:30AM EDT | 2025-01-17 | 10.00 | 10.80 | 11.20 | 0.00 | - | 1 | 262 | 20.22% |
| ALL250620P00160000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 11.90 | 12.50 | 15.20 | 0.00 | - | 1 | 4 | 21.78% |
| ALL260116P00160000 | 2024-05-16 12:13PM EDT | 2026-01-16 | 14.80 | 17.20 | 18.50 | 0.00 | - | 1 | 148 | 21.57% |
© 2024 Yahoo. All rights reserved.