The Allstate Corporation (ALL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00165000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 12.47 | 12.00 | 12.60 | -0.33 | -2.58% | 4 | 415 | 35.29% |
| ALL240621C00165000 | 2024-04-23 2:33PM EDT | 2024-06-21 | 14.69 | 13.60 | 14.90 | +0.49 | +3.45% | 1 | 572 | 32.36% |
| ALL240719C00165000 | 2024-04-23 12:50PM EDT | 2024-07-19 | 15.98 | 14.80 | 15.80 | +0.08 | +0.50% | 2 | 94 | 29.65% |
| ALL241018C00165000 | 2024-04-18 3:36PM EDT | 2024-10-18 | 15.45 | 18.50 | 19.70 | 0.00 | - | 4 | 375 | 29.51% |
| ALL241220C00165000 | 2024-04-10 10:03AM EDT | 2024-12-20 | 17.46 | 21.50 | 22.30 | 0.00 | - | 5 | 71 | 30.28% |
| ALL250117C00165000 | 2024-04-18 1:54PM EDT | 2025-01-17 | 18.40 | 21.30 | 24.40 | 0.00 | - | 3 | 42 | 32.39% |
| ALL260116C00165000 | 2024-04-12 10:47AM EDT | 2026-01-16 | 29.12 | 32.30 | 34.40 | 0.00 | - | 1 | 3 | 32.65% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00165000 | 2024-04-23 1:21PM EDT | 2024-05-17 | 1.33 | 0.55 | 1.65 | -0.30 | -18.40% | 4 | 218 | 30.30% |
| ALL240621P00165000 | 2024-04-19 10:41AM EDT | 2024-06-21 | 4.20 | 2.90 | 3.20 | 0.00 | - | 3 | 116 | 26.42% |
| ALL240719P00165000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 3.90 | 3.70 | 4.00 | 0.00 | - | 1 | 157 | 24.55% |
| ALL241018P00165000 | 2024-04-19 3:27PM EDT | 2024-10-18 | 7.80 | 6.50 | 8.40 | 0.00 | - | 1 | 24 | 27.26% |
| ALL241220P00165000 | 2024-04-09 3:58PM EDT | 2024-12-20 | 10.40 | 8.30 | 8.70 | 0.00 | - | 31 | 68 | 24.00% |
| ALL250117P00165000 | 2024-04-18 3:39PM EDT | 2025-01-17 | 11.40 | 7.80 | 10.00 | 0.00 | - | 11 | 59 | 25.06% |
| ALL250620P00165000 | 2024-04-17 11:25AM EDT | 2025-06-20 | 16.40 | 10.40 | 14.40 | 0.00 | - | - | 8 | 26.25% |
| ALL260116P00165000 | 2024-04-11 2:46PM EDT | 2026-01-16 | 17.80 | 13.40 | 16.30 | 0.00 | - | 1 | 59 | 23.66% |
© 2024 Yahoo. All rights reserved.