The Allstate Corporation (ALL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Strike:175.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240920C00175000 | 2024-09-05 10:49AM EDT | 2024-09-20 | 11.98 | 13.40 | 14.80 | 0.00 | - | 7 | 194 | 44.61% |
| ALL241018C00175000 | 2024-09-04 10:36AM EDT | 2024-10-18 | 17.30 | 16.30 | 17.80 | 0.00 | - | 1 | 227 | 40.47% |
| ALL241220C00175000 | 2024-09-04 1:55PM EDT | 2024-12-20 | 19.93 | 20.10 | 20.50 | 0.00 | - | 31 | 82 | 33.11% |
| ALL250117C00175000 | 2024-08-28 11:11AM EDT | 2025-01-17 | 19.50 | 21.40 | 22.00 | 0.00 | - | 1 | 103 | 33.10% |
| ALL250417C00175000 | 2024-08-29 10:10AM EDT | 2025-04-17 | 22.86 | 25.00 | 25.60 | 0.00 | - | - | 5 | 32.27% |
| ALL250620C00175000 | 2024-08-16 10:56AM EDT | 2025-06-20 | 20.82 | 27.30 | 28.00 | 0.00 | - | 3 | 46 | 32.34% |
| ALL260116C00175000 | 2024-08-13 3:19PM EDT | 2026-01-16 | 21.00 | 32.80 | 33.60 | 0.00 | - | 10 | 74 | 31.44% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240920P00175000 | 2024-09-09 10:49AM EDT | 2024-09-20 | 0.45 | 0.30 | 0.40 | -0.35 | -43.75% | 1 | 128 | 29.96% |
| ALL241018P00175000 | 2024-09-06 3:51PM EDT | 2024-10-18 | 3.28 | 1.45 | 1.60 | 0.00 | - | 24 | 81 | 25.37% |
| ALL241220P00175000 | 2024-09-09 11:12AM EDT | 2024-12-20 | 5.00 | 4.10 | 4.70 | -0.40 | -7.41% | 7 | 36 | 25.98% |
| ALL250117P00175000 | 2024-08-29 2:31PM EDT | 2025-01-17 | 5.20 | 5.30 | 5.60 | 0.00 | - | 3 | 10 | 25.40% |
| ALL250620P00175000 | 2024-08-21 11:32AM EDT | 2025-06-20 | 12.30 | 9.90 | 11.60 | 0.00 | - | 3 | 17 | 27.37% |
| ALL260116P00175000 | 2024-09-05 3:33PM EDT | 2026-01-16 | 15.08 | 14.20 | 14.70 | 0.00 | - | 2 | 86 | 24.63% |
© 2024 Yahoo. All rights reserved.