The Allstate Corporation (ALL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250117C00090000 | 2023-11-14 12:40PM EDT | 90.00 | 45.60 | 51.80 | 53.00 | 0.00 | - | 2 | 1 | 0.00% |
| ALL250117C00095000 | 2024-02-05 11:53AM EDT | 95.00 | 64.55 | 62.50 | 65.50 | 0.00 | - | 4 | 12 | 0.00% |
| ALL250117C00100000 | 2024-02-28 4:12PM EDT | 100.00 | 62.95 | 73.00 | 77.60 | 0.00 | - | 3 | 9 | 60.58% |
| ALL250117C00105000 | 2024-01-19 3:18PM EDT | 105.00 | 54.52 | 58.50 | 62.00 | 0.00 | - | 68 | 19 | 0.00% |
| ALL250117C00110000 | 2024-02-23 1:16PM EDT | 110.00 | 54.00 | 56.50 | 61.00 | 0.00 | - | 1 | 22 | 32.37% |
| ALL250117C00115000 | 2024-04-19 2:22PM EDT | 115.00 | 61.39 | 56.50 | 60.30 | 0.00 | - | 8 | 23 | 48.31% |
| ALL250117C00120000 | 2024-04-19 2:22PM EDT | 120.00 | 56.93 | 52.00 | 55.80 | 0.00 | - | 8 | 9 | 46.10% |
| ALL250117C00125000 | 2024-02-09 10:56AM EDT | 125.00 | 39.91 | 38.10 | 38.70 | 0.00 | - | 1 | 4 | 0.00% |
| ALL250117C00130000 | 2024-04-03 9:48AM EDT | 130.00 | 48.22 | 44.50 | 45.50 | 0.00 | - | 1 | 16 | 37.86% |
| ALL250117C00135000 | 2024-04-05 11:55AM EDT | 135.00 | 43.60 | 40.40 | 41.50 | 0.00 | - | 5 | 64 | 36.96% |
| ALL250117C00140000 | 2024-04-01 11:18AM EDT | 140.00 | 39.00 | 36.30 | 37.30 | 0.00 | - | 3 | 205 | 35.28% |
| ALL250117C00145000 | 2024-04-22 2:56PM EDT | 145.00 | 38.16 | 30.50 | 33.10 | 0.00 | - | 2 | 161 | 33.41% |
| ALL250117C00150000 | 2024-04-26 11:21AM EDT | 150.00 | 27.85 | 27.10 | 29.50 | -0.95 | -3.30% | 1 | 388 | 32.58% |
| ALL250117C00155000 | 2024-02-28 11:45AM EDT | 155.00 | 19.10 | 27.80 | 28.60 | 0.00 | - | 1 | 16 | 36.61% |
| ALL250117C00160000 | 2024-04-23 3:55PM EDT | 160.00 | 26.30 | 21.10 | 22.50 | 0.00 | - | 28 | 161 | 30.31% |
| ALL250117C00165000 | 2024-04-18 1:54PM EDT | 165.00 | 18.40 | 17.10 | 21.00 | 0.00 | - | 3 | 42 | 32.26% |
| ALL250117C00170000 | 2024-04-25 12:38PM EDT | 170.00 | 18.00 | 16.10 | 16.60 | 0.00 | - | 1 | 103 | 28.67% |
| ALL250117C00175000 | 2024-04-19 12:40PM EDT | 175.00 | 16.50 | 11.90 | 15.30 | 0.00 | - | 1 | 72 | 30.12% |
| ALL250117C00180000 | 2024-04-26 2:25PM EDT | 180.00 | 11.46 | 11.40 | 13.00 | -3.13 | -21.45% | 5 | 64 | 29.47% |
| ALL250117C00185000 | 2024-04-05 2:44PM EDT | 185.00 | 10.80 | 9.40 | 11.70 | 0.00 | - | 3 | 9 | 30.19% |
| ALL250117C00190000 | 2024-04-19 2:50PM EDT | 190.00 | 9.90 | 7.70 | 10.00 | 0.00 | - | 3 | 42 | 29.89% |
| ALL250117C00195000 | 2024-04-12 1:04PM EDT | 195.00 | 6.25 | 6.20 | 6.70 | 0.00 | - | 1 | 10 | 26.16% |
| ALL250117C00200000 | 2024-04-25 3:25PM EDT | 200.00 | 5.70 | 4.90 | 6.80 | 0.00 | - | 1 | 3 | 28.58% |
| ALL250117C00210000 | 2024-04-01 10:37AM EDT | 210.00 | 3.65 | 2.95 | 3.50 | 0.00 | - | 2 | 2 | 25.19% |
| ALL250117C00220000 | 2024-03-28 3:56PM EDT | 220.00 | 2.31 | 1.85 | 2.15 | 0.00 | - | 2 | 3 | 24.59% |
| ALL250117C00230000 | 2024-03-26 3:06PM EDT | 230.00 | 1.30 | 1.35 | 1.55 | 0.00 | - | 1 | 1 | 25.22% |
| ALL250117C00240000 | 2024-04-17 11:57AM EDT | 240.00 | 0.45 | 0.65 | 0.85 | 0.00 | - | 1 | 0 | 24.35% |
| ALL250117C00260000 | 2024-04-16 10:17AM EDT | 260.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | - | 2 | 27.94% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250117P00055000 | 2023-12-04 12:53PM EDT | 55.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 67.29% |
| ALL250117P00060000 | 2024-03-20 3:28PM EDT | 60.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | - | 1 | 57.67% |
| ALL250117P00065000 | 2023-09-12 9:30AM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ALL250117P00075000 | 2024-04-23 1:51PM EDT | 75.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 103 | 102 | 46.14% |
| ALL250117P00080000 | 2023-10-09 9:49AM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ALL250117P00085000 | 2023-10-27 11:39AM EDT | 85.00 | 2.85 | 0.25 | 1.65 | 0.00 | - | 10 | 0 | 54.57% |
| ALL250117P00090000 | 2023-11-02 1:51PM EDT | 90.00 | 2.70 | 0.40 | 1.95 | 0.00 | - | 3 | 29 | 52.76% |
| ALL250117P00095000 | 2023-11-02 1:55PM EDT | 95.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ALL250117P00100000 | 2024-03-22 2:04PM EDT | 100.00 | 0.85 | 0.40 | 1.10 | 0.00 | - | 1 | 7 | 39.72% |
| ALL250117P00105000 | 2024-03-19 3:05PM EDT | 105.00 | 1.47 | 0.70 | 1.45 | 0.00 | - | 2 | 52 | 39.00% |
| ALL250117P00110000 | 2023-12-26 4:34PM EDT | 110.00 | 4.10 | 1.60 | 2.20 | 0.00 | - | 3 | 27 | 39.93% |
| ALL250117P00115000 | 2024-04-04 2:34PM EDT | 115.00 | 1.25 | 1.25 | 1.40 | 0.00 | - | 3 | 42 | 32.61% |
| ALL250117P00120000 | 2024-01-24 11:05AM EDT | 120.00 | 3.07 | 2.55 | 2.75 | 0.00 | - | 5 | 134 | 35.85% |
| ALL250117P00125000 | 2024-04-22 11:31AM EDT | 125.00 | 1.95 | 1.95 | 4.20 | 0.00 | - | 1 | 41 | 37.68% |
| ALL250117P00130000 | 2024-04-24 12:29PM EDT | 130.00 | 2.35 | 2.00 | 4.50 | 0.00 | - | 2 | 70 | 35.19% |
| ALL250117P00135000 | 2024-04-22 12:30PM EDT | 135.00 | 2.90 | 3.00 | 3.20 | 0.00 | - | 1 | 80 | 28.00% |
| ALL250117P00140000 | 2024-04-23 10:34AM EDT | 140.00 | 3.30 | 3.70 | 3.90 | 0.00 | - | 1 | 179 | 26.91% |
| ALL250117P00145000 | 2024-04-23 10:34AM EDT | 145.00 | 4.05 | 4.60 | 4.90 | 0.00 | - | 1 | 51 | 26.23% |
| ALL250117P00150000 | 2024-04-26 3:32PM EDT | 150.00 | 5.80 | 5.70 | 6.00 | +0.30 | +5.45% | 1 | 208 | 25.35% |
| ALL250117P00155000 | 2024-04-25 9:43AM EDT | 155.00 | 6.80 | 6.90 | 7.30 | 0.00 | - | 1 | 464 | 24.49% |
| ALL250117P00160000 | 2024-04-17 11:49AM EDT | 160.00 | 11.71 | 8.50 | 8.90 | 0.00 | - | 1 | 211 | 23.78% |
| ALL250117P00165000 | 2024-04-25 2:30PM EDT | 165.00 | 10.00 | 9.20 | 12.00 | 0.00 | - | 1 | 59 | 25.29% |
| ALL250117P00170000 | 2024-04-02 10:38AM EDT | 170.00 | 11.50 | 12.10 | 12.90 | 0.00 | - | 135 | 176 | 22.38% |
| ALL250117P00175000 | 2024-04-25 3:12PM EDT | 175.00 | 14.10 | 13.20 | 16.80 | 0.00 | - | 1 | 11 | 24.22% |
| ALL250117P00180000 | 2024-04-24 2:48PM EDT | 180.00 | 16.50 | 17.50 | 20.00 | 0.00 | - | 1 | 12 | 24.38% |
| ALL250117P00185000 | 2024-04-08 12:25PM EDT | 185.00 | 18.60 | 20.60 | 21.90 | 0.00 | - | - | 8 | 21.74% |
© 2024 Yahoo. All rights reserved.