The Allstate Corporation (ALL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:120.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00120000 | 2024-04-03 9:47AM EDT | 2024-06-21 | 56.10 | 51.80 | 54.60 | 0.00 | - | 1 | 225 | 55.81% |
| ALL240719C00120000 | 2024-02-15 11:09AM EDT | 2024-07-19 | 43.58 | 41.50 | 45.50 | 0.00 | - | 1 | 55 | 0.00% |
| ALL241220C00120000 | 2024-02-07 10:30AM EDT | 2024-12-20 | 41.15 | 0.00 | 0.00 | 0.00 | - | 6 | 160 | 0.00% |
| ALL250117C00120000 | 2024-04-19 2:22PM EDT | 2025-01-17 | 56.93 | 55.70 | 57.10 | 0.00 | - | 8 | 9 | 43.29% |
| ALL260116C00120000 | 2024-01-29 3:36PM EDT | 2026-01-16 | 46.08 | 49.30 | 50.40 | 0.00 | - | - | 11 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00120000 | 2024-02-13 2:47PM EDT | 2024-06-21 | 0.60 | 0.15 | 0.75 | 0.00 | - | 4 | 38 | 51.42% |
| ALL240719P00120000 | 2024-04-02 10:03AM EDT | 2024-07-19 | 0.37 | 0.05 | 1.45 | 0.00 | - | 2 | 26 | 54.27% |
| ALL241018P00120000 | 2024-04-02 12:28PM EDT | 2024-10-18 | 0.79 | 0.40 | 2.00 | 0.00 | - | 3 | 3 | 41.15% |
| ALL241220P00120000 | 2024-04-19 12:42PM EDT | 2024-12-20 | 1.30 | 1.25 | 1.40 | 0.00 | - | 5 | 143 | 32.20% |
| ALL250117P00120000 | 2024-01-24 11:05AM EDT | 2025-01-17 | 3.07 | 2.55 | 2.75 | 0.00 | - | 5 | 134 | 36.65% |
| ALL250620P00120000 | 2024-04-09 11:41AM EDT | 2025-06-20 | 3.26 | 2.65 | 3.00 | 0.00 | - | - | 2 | 30.00% |
| ALL260116P00120000 | 2024-04-18 1:21PM EDT | 2026-01-16 | 5.27 | 4.40 | 4.90 | 0.00 | - | 1 | 84 | 28.88% |
© 2024 Yahoo. All rights reserved.