The Allstate Corporation (ALL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00170000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 2.40 | 2.35 | 2.50 | +1.05 | +77.78% | 61 | 815 | 22.33% |
| ALL240719C00170000 | 2024-05-31 2:44PM EDT | 2024-07-19 | 4.00 | 4.30 | 4.50 | +1.00 | +33.33% | 29 | 198 | 22.93% |
| ALL241018C00170000 | 2024-05-31 3:25PM EDT | 2024-10-18 | 8.60 | 9.00 | 9.40 | +1.80 | +26.47% | 7 | 106 | 25.43% |
| ALL241220C00170000 | 2024-05-23 1:21PM EDT | 2024-12-20 | 9.80 | 10.70 | 12.60 | 0.00 | - | 9 | 52 | 27.53% |
| ALL250117C00170000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 11.00 | 12.70 | 13.90 | 0.00 | - | 46 | 138 | 28.26% |
| ALL250620C00170000 | 2024-05-20 1:21PM EDT | 2025-06-20 | 18.30 | 16.10 | 18.40 | 0.00 | - | 1 | 34 | 28.46% |
| ALL260116C00170000 | 2024-05-30 3:49PM EDT | 2026-01-16 | 21.22 | 22.80 | 26.10 | 0.00 | - | 1 | 160 | 31.99% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00170000 | 2024-05-31 11:55AM EDT | 2024-06-21 | 4.97 | 4.20 | 4.50 | -3.23 | -39.39% | 4 | 360 | 19.23% |
| ALL240719P00170000 | 2024-05-31 9:56AM EDT | 2024-07-19 | 6.00 | 5.50 | 5.80 | -1.90 | -24.05% | 7 | 133 | 18.06% |
| ALL241018P00170000 | 2024-05-31 3:58PM EDT | 2024-10-18 | 9.30 | 9.00 | 9.40 | -1.80 | -16.22% | 3 | 293 | 19.45% |
| ALL241220P00170000 | 2024-04-26 2:24PM EDT | 2024-12-20 | 12.30 | 11.40 | 14.90 | 0.00 | - | 1 | 56 | 27.19% |
| ALL250117P00170000 | 2024-05-22 2:03PM EDT | 2025-01-17 | 13.00 | 11.40 | 11.80 | 0.00 | - | 1 | 176 | 19.66% |
| ALL250620P00170000 | 2024-05-24 3:27PM EDT | 2025-06-20 | 16.60 | 13.80 | 15.70 | 0.00 | - | 1 | 26 | 20.92% |
| ALL260116P00170000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 18.40 | 18.70 | 20.60 | 0.00 | - | 1 | 39 | 22.59% |
© 2024 Yahoo. All rights reserved.