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
8,151.99 +5.13 (+0.06%) Bitcoin USD
66,148.51 -100.80 (-0.15%) CMC Crypto 200
1,385.36 -2.80 (-0.20%)
The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241018C00130000 | 2024-03-08 12:05PM EDT | 130.00 | 32.20 | 43.90 | 47.70 | 0.00 | - | 4 | 4 | 92.35% |
| ALL241018C00135000 | 2024-05-28 2:41PM EDT | 135.00 | 32.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALL241018C00140000 | 2024-05-28 2:50PM EDT | 140.00 | 27.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALL241018C00145000 | 2024-05-30 3:15PM EDT | 145.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241018C00150000 | 2024-06-10 2:31PM EDT | 150.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241018C00155000 | 2024-06-14 11:01AM EDT | 155.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALL241018C00160000 | 2024-06-14 2:28PM EDT | 160.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.78% |
| ALL241018C00165000 | 2024-06-14 11:28AM EDT | 165.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL241018C00170000 | 2024-06-14 2:28PM EDT | 170.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| ALL241018C00175000 | 2024-06-14 12:45PM EDT | 175.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ALL241018C00180000 | 2024-06-14 2:14PM EDT | 180.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALL241018C00185000 | 2024-06-13 12:07PM EDT | 185.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| ALL241018C00190000 | 2024-06-13 12:53PM EDT | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALL241018C00195000 | 2024-06-11 1:46PM EDT | 195.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL241018C00200000 | 2024-06-04 10:18AM EDT | 200.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ALL241018C00210000 | 2024-04-11 10:53AM EDT | 210.00 | 1.20 | 0.90 | 1.10 | 0.00 | - | 1 | 1 | 33.74% |
| ALL241018C00220000 | 2024-05-03 12:41PM EDT | 220.00 | 0.10 | 0.10 | 1.55 | 0.00 | - | 2 | 39 | 40.77% |
| ALL241018C00230000 | 2024-04-22 3:52PM EDT | 230.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241018P00090000 | 2024-05-10 2:24PM EDT | 90.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 177 | 178 | 50.68% |
| ALL241018P00095000 | 2024-04-26 9:30AM EDT | 95.00 | 0.20 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 57.91% |
| ALL241018P00100000 | 2024-05-17 12:15PM EDT | 100.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 48.83% |
| ALL241018P00115000 | 2024-03-01 4:31PM EDT | 115.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 33.94% |
| ALL241018P00120000 | 2024-05-29 9:33AM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALL241018P00125000 | 2024-05-28 1:25PM EDT | 125.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALL241018P00130000 | 2024-06-11 2:51PM EDT | 130.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALL241018P00135000 | 2024-06-14 11:57AM EDT | 135.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALL241018P00140000 | 2024-06-14 11:59AM EDT | 140.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALL241018P00145000 | 2024-06-13 3:27PM EDT | 145.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| ALL241018P00150000 | 2024-06-11 10:26AM EDT | 150.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL241018P00155000 | 2024-06-14 11:10AM EDT | 155.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ALL241018P00160000 | 2024-06-14 10:51AM EDT | 160.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241018P00165000 | 2024-06-05 1:12PM EDT | 165.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241018P00170000 | 2024-06-14 2:40PM EDT | 170.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ALL241018P00175000 | 2024-06-04 2:51PM EDT | 175.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241018P00180000 | 2024-06-11 1:00PM EDT | 180.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241018P00185000 | 2024-04-08 12:45PM EDT | 185.00 | 16.60 | 17.30 | 18.40 | 0.00 | - | 11 | 10 | 0.00% |
| ALL241018P00210000 | 2024-06-12 10:30AM EDT | 210.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.