The Allstate Corporation (ALL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00165000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 5.00 | 4.90 | 5.20 | +1.65 | +49.25% | 8 | 603 | 23.94% |
| ALL240719C00165000 | 2024-05-31 2:35PM EDT | 2024-07-19 | 6.33 | 7.00 | 7.30 | +1.03 | +19.43% | 27 | 240 | 24.51% |
| ALL241018C00165000 | 2024-05-31 1:29PM EDT | 2024-10-18 | 11.20 | 11.70 | 12.20 | +1.10 | +10.89% | 11 | 387 | 26.54% |
| ALL241220C00165000 | 2024-05-30 11:26AM EDT | 2024-12-20 | 12.07 | 14.20 | 15.20 | 0.00 | - | 2 | 73 | 28.15% |
| ALL250117C00165000 | 2024-05-23 12:46PM EDT | 2025-01-17 | 13.60 | 15.40 | 15.90 | 0.00 | - | 2 | 44 | 27.73% |
| ALL250620C00165000 | 2024-05-30 9:34AM EDT | 2025-06-20 | 17.55 | 19.60 | 21.00 | 0.00 | - | 12 | 12 | 29.04% |
| ALL260116C00165000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 24.50 | 25.40 | 28.60 | 0.00 | - | 1 | 3 | 32.48% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00165000 | 2024-05-31 10:31AM EDT | 2024-06-21 | 2.37 | 1.95 | 2.10 | -1.53 | -39.23% | 12 | 966 | 20.14% |
| ALL240719P00165000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 3.80 | 3.30 | 3.60 | -1.60 | -29.63% | 23 | 314 | 19.57% |
| ALL241018P00165000 | 2024-05-30 11:46AM EDT | 2024-10-18 | 8.70 | 6.80 | 7.10 | 0.00 | - | 4 | 60 | 20.22% |
| ALL241220P00165000 | 2024-05-10 9:56AM EDT | 2024-12-20 | 8.00 | 8.20 | 9.00 | 0.00 | - | 20 | 75 | 20.67% |
| ALL250117P00165000 | 2024-05-24 1:53PM EDT | 2025-01-17 | 11.10 | 9.20 | 9.60 | 0.00 | - | 4 | 61 | 20.53% |
| ALL250620P00165000 | 2024-05-24 2:44PM EDT | 2025-06-20 | 14.00 | 10.20 | 15.00 | 0.00 | - | 1 | 8 | 23.90% |
| ALL260116P00165000 | 2024-05-16 12:08PM EDT | 2026-01-16 | 16.90 | 15.40 | 16.30 | 0.00 | - | 1 | 62 | 20.78% |
© 2024 Yahoo. All rights reserved.