The Allstate Corporation (ALL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:170.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00170000 | 2024-04-24 2:17PM EDT | 2024-05-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ALL240621C00170000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALL240719C00170000 | 2024-04-22 10:47AM EDT | 2024-07-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALL241018C00170000 | 2024-04-23 1:29PM EDT | 2024-10-18 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALL241220C00170000 | 2024-04-22 3:06PM EDT | 2024-12-20 | 19.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL250117C00170000 | 2024-04-18 11:03AM EDT | 2025-01-17 | 16.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL250620C00170000 | 2024-04-11 3:43PM EDT | 2025-06-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ALL260116C00170000 | 2024-04-24 12:36PM EDT | 2026-01-16 | 28.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00170000 | 2024-04-24 11:15AM EDT | 2024-05-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| ALL240621P00170000 | 2024-04-24 3:24PM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ALL240719P00170000 | 2024-04-24 1:39PM EDT | 2024-07-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ALL241018P00170000 | 2024-04-24 11:03AM EDT | 2024-10-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ALL241220P00170000 | 2024-04-24 2:28PM EDT | 2024-12-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ALL250117P00170000 | 2024-04-02 10:38AM EDT | 2025-01-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.39% |
| ALL250620P00170000 | 2024-04-02 3:55PM EDT | 2025-06-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| ALL260116P00170000 | 2024-04-05 11:41AM EDT | 2026-01-16 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.