The Allstate Corporation (ALL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240419C00115000 | 2024-01-12 11:24AM EDT | 2024-04-19 | 35.96 | 43.00 | 47.60 | 0.00 | - | 1 | 89 | 0.00% |
| ALL240621C00115000 | 2023-11-28 3:23PM EDT | 2024-06-21 | 25.10 | 27.80 | 28.40 | 0.00 | - | 3 | 98 | 0.00% |
| ALL241220C00115000 | 2024-02-09 10:46AM EDT | 2024-12-20 | 48.00 | 44.90 | 48.30 | 0.00 | - | 2 | 27 | 0.00% |
| ALL250117C00115000 | 2024-03-28 10:56AM EDT | 2025-01-17 | 61.70 | 56.70 | 58.80 | 0.00 | - | 1 | 23 | 45.31% |
| ALL260116C00115000 | 2024-01-29 3:36PM EDT | 2026-01-16 | 49.82 | 52.90 | 54.10 | 0.00 | - | 11 | 12 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240419P00115000 | 2024-03-06 2:25PM EDT | 2024-04-19 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 555 | 212.50% |
| ALL240621P00115000 | 2024-01-02 11:10AM EDT | 2024-06-21 | 1.70 | 0.30 | 1.85 | 0.00 | - | 1 | 156 | 61.33% |
| ALL240719P00115000 | 2023-12-29 12:27PM EDT | 2024-07-19 | 2.10 | 0.35 | 1.55 | 0.00 | - | 1 | 2 | 55.98% |
| ALL241018P00115000 | 2024-03-01 4:31PM EDT | 2024-10-18 | 1.20 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 32.73% |
| ALL241220P00115000 | 2024-04-08 9:55AM EDT | 2024-12-20 | 1.06 | 0.55 | 1.30 | 0.00 | - | 1 | 7 | 32.90% |
| ALL250117P00115000 | 2024-04-04 2:34PM EDT | 2025-01-17 | 1.25 | 1.40 | 1.55 | 0.00 | - | 3 | 42 | 32.56% |
| ALL260116P00115000 | 2024-01-05 3:08PM EDT | 2026-01-16 | 6.44 | 3.60 | 5.60 | 0.00 | - | 1 | 1 | 31.73% |
© 2024 Yahoo. All rights reserved.