Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,141.83 -5.03 (-0.06%) Bitcoin USD
65,918.88 -709.12 (-1.06%) CMC Crypto 200
1,367.64 -20.52 (-1.48%)
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALL240719C00120000 | 2024-05-24 1:17PM EDT | 120.00 | 44.67 | 0.00 | 0.00 | 0.00 | - | 50 | 30 | 0.00% |
| ALL240719C00130000 | 2024-05-28 2:41PM EDT | 130.00 | 35.57 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| ALL240719C00135000 | 2024-02-29 2:59PM EDT | 135.00 | 27.37 | 37.90 | 41.80 | 0.00 | - | 2 | 5 | 158.26% |
| ALL240719C00140000 | 2024-05-30 11:26AM EDT | 140.00 | 25.18 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| ALL240719C00145000 | 2024-05-30 10:55AM EDT | 145.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| ALL240719C00150000 | 2024-05-28 1:38PM EDT | 150.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 22 | 88 | 0.00% |
| ALL240719C00155000 | 2024-06-14 11:49AM EDT | 155.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 39 | 113 | 0.00% |
| ALL240719C00160000 | 2024-06-14 2:09PM EDT | 160.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 35 | 323 | 1.56% |
| ALL240719C00165000 | 2024-06-14 3:05PM EDT | 165.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 488 | 731 | 3.13% |
| ALL240719C00170000 | 2024-06-14 3:50PM EDT | 170.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 12 | 230 | 6.25% |
| ALL240719C00175000 | 2024-06-14 2:56PM EDT | 175.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 14 | 381 | 6.25% |
| ALL240719C00180000 | 2024-06-13 3:24PM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 102 | 285 | 12.50% |
| ALL240719C00185000 | 2024-06-13 3:05PM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 695 | 12.50% |
| ALL240719C00190000 | 2024-06-14 1:07PM EDT | 190.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 531 | 12.50% |
| ALL240719C00195000 | 2024-06-14 2:47PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 12.50% |
| ALL240719C00200000 | 2024-05-31 2:49PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| ALL240719C00210000 | 2024-06-12 10:51AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
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 | 0.00 | 0.00 | - | 47 | 47 | 50.00% |
| ALL240719P00095000 | 2024-06-14 11:27AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 25.00% |
| ALL240719P00100000 | 2024-06-13 3:48PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 63 | 25.00% |
| ALL240719P00110000 | 2024-05-07 2:48PM EDT | 110.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 67.53% |
| ALL240719P00115000 | 2024-05-15 10:17AM EDT | 115.00 | 0.26 | 0.05 | 2.25 | 0.00 | - | 1 | 2 | 75.00% |
| ALL240719P00120000 | 2024-04-02 10:03AM EDT | 120.00 | 0.37 | 0.00 | 1.40 | 0.00 | - | 2 | 26 | 59.33% |
| ALL240719P00125000 | 2024-04-17 1:02PM EDT | 125.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 34 | 52.83% |
| ALL240719P00130000 | 2024-05-15 10:17AM EDT | 130.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | 1 | 45 | 40.48% |
| ALL240719P00135000 | 2024-05-24 2:21PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| ALL240719P00140000 | 2024-06-14 3:53PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 252 | 6.25% |
| ALL240719P00145000 | 2024-06-11 9:48AM EDT | 145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 6.25% |
| ALL240719P00150000 | 2024-06-14 3:57PM EDT | 150.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 222 | 426 | 3.13% |
| ALL240719P00155000 | 2024-06-14 3:37PM EDT | 155.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 13 | 98 | 1.56% |
| ALL240719P00160000 | 2024-06-14 3:27PM EDT | 160.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 19 | 388 | 0.00% |
| ALL240719P00165000 | 2024-06-14 3:47PM EDT | 165.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 367 | 0.00% |
| ALL240719P00170000 | 2024-06-14 10:23AM EDT | 170.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| ALL240719P00175000 | 2024-06-10 10:43AM EDT | 175.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| ALL240719P00180000 | 2024-06-14 2:40PM EDT | 180.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 80 | 13 | 0.00% |
| ALL240719P00185000 | 2024-05-28 9:41AM EDT | 185.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALL240719P00190000 | 2024-06-13 3:53PM EDT | 190.00 | 29.21 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ALL240719P00195000 | 2024-06-13 3:53PM EDT | 195.00 | 34.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.