The Allstate Corporation (ALL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250620C00125000 | 2024-04-09 2:13PM EDT | 125.00 | 49.94 | 49.20 | 51.40 | 0.00 | - | - | 6 | 38.96% |
| ALL250620C00130000 | 2024-04-15 3:57PM EDT | 130.00 | 44.90 | 43.50 | 46.50 | 0.00 | - | 5 | 11 | 35.93% |
| ALL250620C00145000 | 2024-04-22 11:24AM EDT | 145.00 | 40.50 | 34.00 | 35.20 | 0.00 | - | 1 | 13 | 32.89% |
| ALL250620C00150000 | 2024-04-11 10:53AM EDT | 150.00 | 31.00 | 28.50 | 31.60 | 0.00 | - | 1 | 7 | 31.78% |
| ALL250620C00170000 | 2024-04-11 3:43PM EDT | 170.00 | 19.50 | 18.80 | 19.50 | 0.00 | - | 13 | 13 | 28.59% |
| ALL250620C00175000 | 2024-04-25 2:26PM EDT | 175.00 | 20.40 | 15.50 | 17.00 | 0.00 | - | 10 | 36 | 27.94% |
| ALL250620C00180000 | 2024-04-18 3:01PM EDT | 180.00 | 15.80 | 14.10 | 14.80 | 0.00 | - | - | 6 | 27.45% |
| ALL250620C00185000 | 2024-05-01 3:56PM EDT | 185.00 | 15.00 | 12.30 | 12.70 | 0.00 | - | 5 | 15 | 26.85% |
| ALL250620C00190000 | 2024-04-24 2:20PM EDT | 190.00 | 13.40 | 10.50 | 11.00 | 0.00 | - | 4 | 28 | 26.56% |
| ALL250620C00195000 | 2024-04-16 9:58AM EDT | 195.00 | 9.60 | 8.90 | 10.20 | 0.00 | - | 1 | 11 | 27.37% |
| ALL250620C00200000 | 2024-04-10 10:04AM EDT | 200.00 | 8.80 | 7.50 | 8.00 | 0.00 | - | - | 5 | 25.82% |
| ALL250620C00220000 | 2024-04-19 11:48AM EDT | 220.00 | 5.80 | 3.50 | 4.00 | 0.00 | - | 1 | 1 | 24.73% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250620P00120000 | 2024-04-09 11:41AM EDT | 120.00 | 3.26 | 2.65 | 3.00 | 0.00 | - | - | 2 | 29.02% |
| ALL250620P00125000 | 2024-05-02 3:18PM EDT | 125.00 | 3.40 | 2.15 | 3.60 | +3.40 | - | - | 1 | 28.08% |
| ALL250620P00130000 | 2024-05-03 9:55AM EDT | 130.00 | 4.50 | 3.90 | 4.30 | +0.20 | +4.65% | 1 | 10 | 27.16% |
| ALL250620P00135000 | 2024-04-19 12:27PM EDT | 135.00 | 5.20 | 4.70 | 5.10 | 0.00 | - | 1 | 8 | 26.23% |
| ALL250620P00145000 | 2024-04-19 12:22PM EDT | 145.00 | 7.20 | 6.70 | 7.10 | 0.00 | - | 1 | 2 | 24.42% |
| ALL250620P00150000 | 2024-04-30 10:22AM EDT | 150.00 | 8.70 | 8.10 | 8.40 | 0.00 | - | 1 | 2 | 23.65% |
| ALL250620P00155000 | 2024-04-25 11:13AM EDT | 155.00 | 9.80 | 9.60 | 10.00 | 0.00 | - | 1 | 4 | 23.06% |
| ALL250620P00160000 | 2024-04-26 9:49AM EDT | 160.00 | 11.93 | 11.30 | 11.80 | 0.00 | - | 1 | 3 | 22.45% |
| ALL250620P00165000 | 2024-04-17 11:25AM EDT | 165.00 | 16.40 | 13.30 | 13.80 | 0.00 | - | - | 8 | 21.81% |
| ALL250620P00170000 | 2024-05-02 10:27AM EDT | 170.00 | 13.90 | 15.50 | 16.00 | 0.00 | - | 2 | 26 | 21.12% |
| ALL250620P00175000 | 2024-05-01 10:23AM EDT | 175.00 | 17.30 | 17.90 | 18.50 | 0.00 | - | 1 | 6 | 20.49% |
© 2024 Yahoo. All rights reserved.