The Allstate Corporation (ALL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240719C00110000 | 2023-11-28 4:02PM EDT | 110.00 | 30.00 | 31.70 | 35.00 | 0.00 | - | - | 2 | 0.00% |
| ALL240719C00120000 | 2024-02-15 11:09AM EDT | 120.00 | 43.58 | 41.50 | 45.50 | 0.00 | - | 1 | 55 | 0.00% |
| ALL240719C00130000 | 2024-02-29 11:42AM EDT | 130.00 | 30.67 | 42.80 | 46.60 | 0.00 | - | 10 | 11 | 63.29% |
| ALL240719C00135000 | 2024-02-29 2:59PM EDT | 135.00 | 27.37 | 37.90 | 41.80 | 0.00 | - | 2 | 5 | 58.00% |
| ALL240719C00140000 | 2024-04-19 12:50PM EDT | 140.00 | 35.35 | 31.20 | 33.70 | 0.00 | - | 2 | 25 | 46.52% |
| ALL240719C00145000 | 2024-02-29 3:06PM EDT | 145.00 | 19.27 | 28.80 | 32.00 | 0.00 | - | 4 | 30 | 55.09% |
| ALL240719C00150000 | 2024-04-17 10:16AM EDT | 150.00 | 17.28 | 20.70 | 24.00 | 0.00 | - | 10 | 120 | 36.73% |
| ALL240719C00155000 | 2024-04-19 10:59AM EDT | 155.00 | 20.43 | 17.00 | 20.00 | 0.00 | - | 5 | 97 | 34.90% |
| ALL240719C00160000 | 2024-04-24 2:38PM EDT | 160.00 | 16.00 | 13.40 | 17.00 | 0.00 | - | 7 | 224 | 35.68% |
| ALL240719C00165000 | 2024-04-26 12:32PM EDT | 165.00 | 10.75 | 9.80 | 11.50 | -1.92 | -15.15% | 1 | 92 | 27.25% |
| ALL240719C00170000 | 2024-04-26 11:18AM EDT | 170.00 | 7.50 | 8.30 | 8.60 | -2.70 | -26.47% | 14 | 115 | 26.33% |
| ALL240719C00175000 | 2024-04-26 12:54PM EDT | 175.00 | 5.50 | 5.90 | 6.10 | -1.70 | -23.61% | 17 | 131 | 25.25% |
| ALL240719C00180000 | 2024-04-26 11:31AM EDT | 180.00 | 3.50 | 3.90 | 4.20 | -1.40 | -28.57% | 48 | 132 | 24.59% |
| ALL240719C00185000 | 2024-04-26 11:02AM EDT | 185.00 | 2.35 | 2.55 | 2.80 | -0.95 | -28.79% | 36 | 592 | 24.13% |
| ALL240719C00190000 | 2024-04-25 12:00PM EDT | 190.00 | 1.65 | 0.65 | 3.30 | -0.60 | -26.67% | 5 | 483 | 30.10% |
| ALL240719C00195000 | 2024-04-26 10:46AM EDT | 195.00 | 0.85 | 0.75 | 1.15 | -1.15 | -57.50% | 1 | 254 | 23.68% |
| ALL240719C00200000 | 2024-04-25 11:04AM EDT | 200.00 | 0.80 | 0.50 | 0.70 | 0.00 | - | 27 | 35 | 23.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240719P00070000 | 2024-04-01 9:30AM EDT | 70.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 5 | 95.80% |
| ALL240719P00090000 | 2024-03-14 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 3 | 0 | 66.11% |
| ALL240719P00095000 | 2023-11-20 3:01PM EDT | 95.00 | 0.90 | 0.35 | 1.20 | 0.00 | - | - | 3 | 71.19% |
| ALL240719P00100000 | 2023-12-26 2:26PM EDT | 100.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 11 | 12 | 58.25% |
| ALL240719P00110000 | 2024-01-04 4:36PM EDT | 110.00 | 1.10 | 0.15 | 0.90 | 0.00 | - | - | 2 | 51.51% |
| ALL240719P00115000 | 2023-12-29 12:27PM EDT | 115.00 | 2.10 | 0.35 | 1.55 | 0.00 | - | 1 | 2 | 53.03% |
| ALL240719P00120000 | 2024-04-02 10:03AM EDT | 120.00 | 0.37 | 0.05 | 2.35 | 0.00 | - | 2 | 26 | 50.95% |
| ALL240719P00125000 | 2024-04-17 1:02PM EDT | 125.00 | 0.75 | 0.10 | 0.70 | 0.00 | - | 1 | 34 | 40.75% |
| ALL240719P00130000 | 2024-04-05 3:37PM EDT | 130.00 | 0.44 | 0.15 | 0.90 | 0.00 | - | 1 | 45 | 38.62% |
| ALL240719P00135000 | 2024-04-18 3:42PM EDT | 135.00 | 0.70 | 0.20 | 0.80 | 0.00 | - | 15 | 25 | 33.30% |
| ALL240719P00140000 | 2024-04-26 10:08AM EDT | 140.00 | 0.75 | 0.70 | 1.35 | +0.21 | +38.89% | 2 | 39 | 33.45% |
| ALL240719P00145000 | 2024-04-19 10:04AM EDT | 145.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 1 | 143 | 27.92% |
| ALL240719P00150000 | 2024-04-26 12:07PM EDT | 150.00 | 1.85 | 1.60 | 1.70 | +0.31 | +20.13% | 5 | 250 | 26.34% |
| ALL240719P00155000 | 2024-04-26 11:26AM EDT | 155.00 | 2.80 | 2.35 | 2.50 | +0.68 | +32.08% | 3 | 118 | 25.23% |
| ALL240719P00160000 | 2024-04-25 3:08PM EDT | 160.00 | 3.20 | 3.50 | 3.80 | 0.00 | - | 13 | 211 | 24.81% |
| ALL240719P00165000 | 2024-04-25 3:21PM EDT | 165.00 | 5.40 | 5.00 | 5.30 | +0.90 | +20.00% | 6 | 204 | 23.62% |
| ALL240719P00170000 | 2024-04-26 12:44PM EDT | 170.00 | 7.80 | 7.10 | 7.40 | +1.50 | +23.81% | 2 | 48 | 22.86% |
| ALL240719P00175000 | 2024-04-26 1:41PM EDT | 175.00 | 9.82 | 9.70 | 10.10 | +1.02 | +11.59% | 116 | 37 | 22.35% |
| ALL240719P00180000 | 2024-04-23 12:26PM EDT | 180.00 | 9.45 | 12.90 | 13.90 | 0.00 | - | 12 | 93 | 23.82% |
| ALL240719P00185000 | 2024-04-15 3:44PM EDT | 185.00 | 20.60 | 15.10 | 17.70 | 0.00 | - | - | 2 | 24.03% |
© 2024 Yahoo. All rights reserved.