Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,636.21 -936.85 (-1.52%) CMC Crypto 200
1,263.53 -20.30 (-1.58%)
The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240719C00110000 | 2024-05-30 10:57AM EDT | 110.00 | 53.60 | 47.90 | 51.90 | 0.00 | - | 1 | 1 | 79.39% |
| ALL240719C00120000 | 2024-05-24 1:17PM EDT | 120.00 | 44.67 | 38.70 | 42.40 | 0.00 | - | 50 | 30 | 82.08% |
| ALL240719C00130000 | 2024-05-28 2:41PM EDT | 130.00 | 35.57 | 28.60 | 31.70 | 0.00 | - | 10 | 7 | 55.08% |
| ALL240719C00135000 | 2024-02-29 2:59PM EDT | 135.00 | 27.37 | 37.90 | 41.80 | 0.00 | - | 2 | 5 | 183.89% |
| ALL240719C00140000 | 2024-06-21 10:49AM EDT | 140.00 | 20.00 | 18.00 | 22.20 | -0.40 | -1.96% | 2 | 24 | 64.48% |
| ALL240719C00145000 | 2024-05-30 10:55AM EDT | 145.00 | 19.50 | 13.50 | 16.50 | 0.00 | - | 2 | 28 | 46.70% |
| ALL240719C00150000 | 2024-06-28 12:17PM EDT | 150.00 | 10.12 | 9.10 | 12.50 | +0.56 | +5.86% | 1 | 138 | 44.39% |
| ALL240719C00155000 | 2024-06-26 3:48PM EDT | 155.00 | 5.30 | 6.20 | 6.60 | 0.00 | - | 15 | 117 | 25.42% |
| ALL240719C00160000 | 2024-06-28 2:33PM EDT | 160.00 | 3.01 | 3.10 | 3.30 | -0.39 | -11.47% | 12 | 299 | 22.67% |
| ALL240719C00165000 | 2024-06-28 12:51PM EDT | 165.00 | 1.30 | 1.20 | 1.35 | -0.20 | -13.33% | 4 | 928 | 21.68% |
| ALL240719C00170000 | 2024-06-28 12:34PM EDT | 170.00 | 0.43 | 0.40 | 0.50 | +0.03 | +7.50% | 3 | 263 | 22.02% |
| ALL240719C00175000 | 2024-06-28 11:31AM EDT | 175.00 | 0.19 | 0.15 | 0.25 | -0.05 | -20.83% | 1 | 473 | 24.51% |
| ALL240719C00180000 | 2024-06-26 10:14AM EDT | 180.00 | 0.11 | 0.05 | 0.35 | 0.00 | - | 100 | 228 | 32.42% |
| ALL240719C00185000 | 2024-06-27 1:36PM EDT | 185.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 692 | 35.55% |
| ALL240719C00190000 | 2024-06-24 9:36AM EDT | 190.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 532 | 58.35% |
| ALL240719C00195000 | 2024-06-26 3:57PM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 291 | 55.32% |
| ALL240719C00200000 | 2024-06-25 1:01PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 56 | 25.00% |
| ALL240719C00210000 | 2024-06-12 10:51AM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 70.31% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240719P00070000 | 2024-04-01 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ALL240719P00090000 | 2024-06-14 2:47PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 47 | 47 | 94.53% |
| ALL240719P00095000 | 2024-06-14 11:27AM EDT | 95.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 30 | 33 | 86.33% |
| ALL240719P00100000 | 2024-06-17 10:24AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 65 | 72.66% |
| ALL240719P00110000 | 2024-06-17 10:24AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 104 | 58.98% |
| ALL240719P00115000 | 2024-05-15 10:17AM EDT | 115.00 | 0.26 | 0.05 | 2.25 | 0.00 | - | 1 | 2 | 97.51% |
| ALL240719P00120000 | 2024-06-27 10:02AM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 56.93% |
| ALL240719P00125000 | 2024-04-17 1:02PM EDT | 125.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 34 | 60.89% |
| ALL240719P00130000 | 2024-06-26 9:30AM EDT | 130.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 12 | 56 | 52.78% |
| ALL240719P00135000 | 2024-06-21 3:59PM EDT | 135.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 26 | 50.07% |
| ALL240719P00140000 | 2024-06-21 12:34PM EDT | 140.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 268 | 757 | 33.30% |
| ALL240719P00145000 | 2024-06-26 9:30AM EDT | 145.00 | 0.47 | 0.20 | 0.90 | 0.00 | - | 4 | 329 | 36.33% |
| ALL240719P00150000 | 2024-06-28 10:30AM EDT | 150.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 8 | 446 | 23.63% |
| ALL240719P00155000 | 2024-06-28 3:32PM EDT | 155.00 | 1.55 | 1.25 | 1.40 | +0.20 | +14.81% | 3 | 676 | 21.30% |
| ALL240719P00160000 | 2024-06-28 3:20PM EDT | 160.00 | 3.40 | 3.00 | 3.20 | +0.50 | +17.24% | 32 | 512 | 19.80% |
| ALL240719P00165000 | 2024-06-25 11:28AM EDT | 165.00 | 5.40 | 6.00 | 7.40 | 0.00 | - | 1 | 353 | 27.05% |
| ALL240719P00170000 | 2024-06-18 1:19PM EDT | 170.00 | 9.20 | 9.80 | 11.90 | 0.00 | - | 1 | 148 | 32.76% |
| ALL240719P00175000 | 2024-06-10 10:43AM EDT | 175.00 | 12.20 | 13.80 | 17.60 | 0.00 | - | 1 | 37 | 47.46% |
| ALL240719P00180000 | 2024-06-27 2:37PM EDT | 180.00 | 22.20 | 19.10 | 22.50 | 0.00 | - | 21 | 9 | 54.57% |
| ALL240719P00185000 | 2024-05-28 9:41AM EDT | 185.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240719P00190000 | 2024-06-27 2:37PM EDT | 190.00 | 32.20 | 29.00 | 32.50 | 0.00 | - | 21 | 10 | 68.90% |
| ALL240719P00195000 | 2024-06-20 3:40PM EDT | 195.00 | 32.77 | 34.10 | 36.90 | 0.00 | - | 2 | 0 | 68.43% |
© 2024 Yahoo. All rights reserved.