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
60,694.02 -901.05 (-1.46%) CMC Crypto 200
1,263.65 -20.17 (-1.57%)
The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816C00155000 | 2024-06-27 3:42PM EDT | 155.00 | 9.30 | 8.70 | 9.10 | 0.00 | - | 2 | 2 | 28.30% |
| ALL240816C00160000 | 2024-06-28 9:40AM EDT | 160.00 | 6.54 | 5.70 | 6.00 | +0.39 | +6.34% | 1 | 13 | 26.41% |
| ALL240816C00165000 | 2024-06-28 12:07PM EDT | 165.00 | 3.35 | 3.50 | 3.70 | -0.18 | -5.10% | 8 | 100 | 25.28% |
| ALL240816C00170000 | 2024-06-28 11:54AM EDT | 170.00 | 1.95 | 1.95 | 2.15 | -0.05 | -2.50% | 2 | 24 | 24.68% |
| ALL240816C00175000 | 2024-06-27 3:28PM EDT | 175.00 | 1.25 | 1.00 | 2.10 | 0.00 | - | 3 | 17 | 30.14% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240816P00145000 | 2024-06-27 10:41AM EDT | 145.00 | 1.17 | 1.00 | 1.85 | 0.00 | - | 5 | 9 | 30.64% |
| ALL240816P00155000 | 2024-06-28 11:29AM EDT | 155.00 | 3.20 | 3.00 | 3.30 | -0.20 | -5.88% | 30 | 7 | 23.10% |
| ALL240816P00160000 | 2024-06-28 12:58PM EDT | 160.00 | 5.10 | 5.00 | 5.20 | -0.40 | -7.27% | 22 | 46 | 21.53% |
| ALL240816P00165000 | 2024-06-27 3:50PM EDT | 165.00 | 7.66 | 7.70 | 8.10 | 0.00 | - | 1 | 48 | 21.01% |
| ALL240816P00180000 | 2024-06-24 3:36PM EDT | 180.00 | 17.63 | 19.60 | 22.20 | 0.00 | - | 1 | 1 | 33.84% |
© 2024 Yahoo. All rights reserved.