The Allstate Corporation (ALL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00070000 | 2023-11-06 1:19PM EDT | 70.00 | 60.80 | 67.50 | 71.70 | 0.00 | - | - | 2 | 0.00% |
| ALL240621C00075000 | 2023-11-06 1:19PM EDT | 75.00 | 56.10 | 62.60 | 66.60 | 0.00 | - | 2 | 3 | 0.00% |
| ALL240621C00085000 | 2023-10-19 10:50AM EDT | 85.00 | 43.79 | 48.10 | 52.40 | 0.00 | - | 1 | 1 | 0.00% |
| ALL240621C00090000 | 2023-10-18 12:56PM EDT | 90.00 | 40.70 | 43.80 | 47.90 | 0.00 | - | 1 | 1 | 0.00% |
| ALL240621C00095000 | 2023-11-06 4:10PM EDT | 95.00 | 38.00 | 43.60 | 47.40 | 0.00 | - | - | 2 | 0.00% |
| ALL240621C00100000 | 2024-04-04 11:50AM EDT | 100.00 | 74.00 | 68.70 | 72.60 | 0.00 | - | 2 | 8 | 76.17% |
| ALL240621C00105000 | 2023-10-27 12:15PM EDT | 105.00 | 24.60 | 33.70 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240621C00110000 | 2023-08-18 11:45AM EDT | 110.00 | 10.48 | 10.00 | 10.30 | 0.00 | - | 1 | 2 | 0.00% |
| ALL240621C00115000 | 2023-11-28 3:23PM EDT | 115.00 | 25.10 | 27.80 | 28.40 | 0.00 | - | 3 | 98 | 0.00% |
| ALL240621C00120000 | 2024-04-03 9:47AM EDT | 120.00 | 56.10 | 49.70 | 52.70 | 0.00 | - | 1 | 225 | 61.47% |
| ALL240621C00125000 | 2024-02-27 1:48PM EDT | 125.00 | 35.80 | 47.40 | 51.20 | 0.00 | - | 1 | 25 | 82.30% |
| ALL240621C00130000 | 2024-04-11 12:55PM EDT | 130.00 | 39.90 | 39.60 | 42.90 | 0.00 | - | 3 | 55 | 50.51% |
| ALL240621C00135000 | 2024-04-22 11:14AM EDT | 135.00 | 39.90 | 34.70 | 38.00 | 0.00 | - | 1 | 254 | 59.13% |
| ALL240621C00140000 | 2024-04-26 9:33AM EDT | 140.00 | 30.30 | 30.10 | 33.20 | -3.20 | -9.55% | 2 | 66 | 53.87% |
| ALL240621C00145000 | 2024-04-24 1:50PM EDT | 145.00 | 28.13 | 24.30 | 28.80 | 0.00 | - | 3 | 63 | 50.76% |
| ALL240621C00150000 | 2024-04-23 1:01PM EDT | 150.00 | 27.80 | 19.90 | 23.00 | 0.00 | - | 2 | 78 | 39.62% |
| ALL240621C00155000 | 2024-04-23 2:33PM EDT | 155.00 | 23.12 | 16.90 | 18.90 | 0.00 | - | 1 | 237 | 37.57% |
| ALL240621C00160000 | 2024-04-26 10:50AM EDT | 160.00 | 12.00 | 11.20 | 13.50 | -2.90 | -19.46% | 1 | 156 | 28.71% |
| ALL240621C00165000 | 2024-04-26 1:17PM EDT | 165.00 | 9.20 | 9.60 | 9.80 | -2.15 | -18.94% | 18 | 571 | 26.65% |
| ALL240621C00170000 | 2024-04-26 1:02PM EDT | 170.00 | 6.50 | 6.60 | 6.90 | -1.60 | -19.75% | 11 | 407 | 25.84% |
| ALL240621C00175000 | 2024-04-26 3:15PM EDT | 175.00 | 4.40 | 4.30 | 4.50 | -1.10 | -20.00% | 22 | 305 | 24.77% |
| ALL240621C00180000 | 2024-04-26 12:47PM EDT | 180.00 | 2.35 | 2.60 | 2.80 | -1.15 | -32.86% | 6 | 259 | 24.19% |
| ALL240621C00185000 | 2024-04-26 9:33AM EDT | 185.00 | 1.65 | 1.50 | 1.65 | -0.55 | -25.00% | 1 | 118 | 23.79% |
| ALL240621C00190000 | 2024-04-26 11:36AM EDT | 190.00 | 0.70 | 0.80 | 0.95 | -0.51 | -42.15% | 256 | 44 | 23.72% |
| ALL240621C00195000 | 2024-04-19 11:18AM EDT | 195.00 | 0.93 | 0.40 | 0.50 | 0.00 | - | 10 | 16 | 23.43% |
| ALL240621C00200000 | 2024-04-08 10:17AM EDT | 200.00 | 0.56 | 0.10 | 0.50 | 0.00 | - | 1 | 8 | 26.66% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00055000 | 2024-03-19 3:23PM EDT | 55.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 137.11% |
| ALL240621P00060000 | 2024-01-31 1:32PM EDT | 60.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | - | 1 | 142.14% |
| ALL240621P00070000 | 2023-10-20 3:59PM EDT | 70.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 112.01% |
| ALL240621P00075000 | 2023-10-30 2:17PM EDT | 75.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 110 | 156 | 89.06% |
| ALL240621P00080000 | 2023-10-06 10:33AM EDT | 80.00 | 1.70 | 0.25 | 1.10 | 0.00 | - | 2 | 4 | 106.64% |
| ALL240621P00085000 | 2024-02-20 3:31PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 89.55% |
| ALL240621P00090000 | 2023-11-20 12:23PM EDT | 90.00 | 0.72 | 0.00 | 1.20 | 0.00 | - | 1 | 21 | 89.80% |
| ALL240621P00095000 | 2023-10-31 3:26PM EDT | 95.00 | 2.10 | 0.30 | 0.75 | 0.00 | - | 3 | 25 | 81.10% |
| ALL240621P00100000 | 2024-03-01 12:29PM EDT | 100.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 53.52% |
| ALL240621P00105000 | 2024-04-24 1:52PM EDT | 105.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 95 | 51.56% |
| ALL240621P00110000 | 2023-12-15 4:51PM EDT | 110.00 | 1.50 | 0.30 | 1.05 | 0.00 | - | 1 | 68 | 66.19% |
| ALL240621P00115000 | 2024-04-26 1:27PM EDT | 115.00 | 0.10 | 0.30 | 0.15 | -1.60 | -94.12% | 1 | 156 | 46.78% |
| ALL240621P00120000 | 2024-02-13 2:47PM EDT | 120.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 4 | 38 | 50.68% |
| ALL240621P00125000 | 2024-04-18 2:05PM EDT | 125.00 | 0.05 | 0.10 | 0.55 | 0.00 | - | 2 | 58 | 47.46% |
| ALL240621P00130000 | 2024-03-18 10:18AM EDT | 130.00 | 0.65 | 0.45 | 0.85 | 0.00 | - | 12 | 103 | 46.66% |
| ALL240621P00135000 | 2024-04-26 10:19AM EDT | 135.00 | 0.35 | 0.20 | 0.55 | +0.05 | +16.67% | 10 | 268 | 37.50% |
| ALL240621P00140000 | 2024-04-19 12:18PM EDT | 140.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 5 | 67 | 32.64% |
| ALL240621P00145000 | 2024-04-26 11:56AM EDT | 145.00 | 0.85 | 0.70 | 0.80 | +0.18 | +26.87% | 5 | 197 | 30.59% |
| ALL240621P00150000 | 2024-04-25 2:31PM EDT | 150.00 | 1.00 | 1.10 | 1.20 | 0.00 | - | 10 | 233 | 28.78% |
| ALL240621P00155000 | 2024-04-26 10:05AM EDT | 155.00 | 1.75 | 1.70 | 1.80 | +0.44 | +33.59% | 11 | 271 | 27.03% |
| ALL240621P00160000 | 2024-04-26 11:49AM EDT | 160.00 | 3.02 | 2.70 | 4.60 | +0.72 | +31.30% | 26 | 291 | 33.88% |
| ALL240621P00165000 | 2024-04-26 10:44AM EDT | 165.00 | 4.60 | 4.10 | 4.30 | +1.10 | +31.43% | 13 | 123 | 24.94% |
| ALL240621P00170000 | 2024-04-26 2:11PM EDT | 170.00 | 6.30 | 6.10 | 6.40 | +0.90 | +16.67% | 6 | 101 | 24.23% |
| ALL240621P00175000 | 2024-04-26 3:25PM EDT | 175.00 | 8.90 | 8.80 | 9.10 | +0.90 | +11.25% | 7 | 56 | 23.50% |
| ALL240621P00180000 | 2024-04-24 9:56AM EDT | 180.00 | 10.40 | 10.10 | 12.70 | 0.00 | - | 50 | 65 | 24.07% |
| ALL240621P00185000 | 2024-04-12 3:19PM EDT | 185.00 | 19.30 | 15.50 | 17.20 | 0.00 | - | 2 | 4 | 27.01% |
| ALL240621P00195000 | 2024-04-26 11:50AM EDT | 195.00 | 26.20 | 24.70 | 27.50 | +4.10 | +18.55% | 1 | 0 | 37.72% |
© 2024 Yahoo. All rights reserved.