The Allstate Corporation (ALL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Strike:185.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240920C00185000 | 2024-09-09 11:29AM EDT | 2024-09-20 | 5.00 | 5.70 | 6.00 | +1.59 | +46.63% | 9 | 268 | 30.43% |
| ALL241018C00185000 | 2024-09-09 11:47AM EDT | 2024-10-18 | 8.70 | 8.60 | 8.90 | +2.20 | +33.85% | 2 | 265 | 28.80% |
| ALL241220C00185000 | 2024-09-06 3:30PM EDT | 2024-12-20 | 11.01 | 13.20 | 13.60 | 0.00 | - | 5 | 59 | 29.98% |
| ALL250117C00185000 | 2024-09-09 10:27AM EDT | 2025-01-17 | 12.95 | 14.80 | 15.30 | +0.05 | +0.39% | 1 | 555 | 30.43% |
| ALL250417C00185000 | 2024-08-27 2:40PM EDT | 2025-04-17 | 15.40 | 18.70 | 19.30 | 0.00 | - | 1 | 30 | 30.39% |
| ALL250620C00185000 | 2024-09-03 10:17AM EDT | 2025-06-20 | 21.50 | 21.30 | 22.10 | 0.00 | - | 7 | 66 | 31.06% |
| ALL260116C00185000 | 2024-07-17 2:45PM EDT | 2026-01-16 | 16.10 | 19.70 | 22.60 | 0.00 | - | 1 | 26 | 24.14% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240920P00185000 | 2024-09-06 3:23PM EDT | 2024-09-20 | 3.50 | 1.55 | 1.65 | 0.00 | - | 13 | 187 | 22.49% |
| ALL241018P00185000 | 2024-09-09 10:36AM EDT | 2024-10-18 | 4.80 | 3.80 | 3.90 | -0.80 | -14.29% | 1 | 123 | 21.96% |
| ALL241220P00185000 | 2024-08-30 11:10AM EDT | 2024-12-20 | 7.25 | 7.40 | 7.90 | 0.00 | - | 1 | 116 | 23.99% |
| ALL250117P00185000 | 2024-09-03 3:30PM EDT | 2025-01-17 | 7.80 | 8.50 | 8.90 | 0.00 | - | 1 | 14 | 23.54% |
| ALL250417P00185000 | 2024-09-03 9:38AM EDT | 2025-04-17 | 10.41 | 11.50 | 12.00 | 0.00 | - | 3 | 3 | 23.53% |
| ALL250620P00185000 | 2024-08-16 10:08AM EDT | 2025-06-20 | 17.30 | 13.40 | 14.00 | 0.00 | - | 1 | 2 | 23.79% |
| ALL260116P00185000 | 2024-09-03 9:34AM EDT | 2026-01-16 | 16.96 | 18.20 | 18.70 | 0.00 | - | 2 | 100 | 23.53% |
© 2024 Yahoo. All rights reserved.