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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241018C00130000 | 2024-06-17 10:00AM EDT | 130.00 | 30.70 | 29.60 | 33.00 | 0.00 | - | 8 | 4 | 41.44% |
| ALL241018C00135000 | 2024-06-24 10:06AM EDT | 135.00 | 30.70 | 26.60 | 29.30 | 0.00 | - | 1 | 12 | 41.79% |
| ALL241018C00140000 | 2024-05-28 2:50PM EDT | 140.00 | 27.81 | 22.80 | 24.70 | 0.00 | - | 6 | 9 | 37.82% |
| ALL241018C00145000 | 2024-06-20 3:03PM EDT | 145.00 | 21.69 | 18.10 | 19.80 | 0.00 | - | 1 | 10 | 32.57% |
| ALL241018C00150000 | 2024-06-28 2:47PM EDT | 150.00 | 14.50 | 14.30 | 15.60 | +0.40 | +2.84% | 1 | 6 | 29.37% |
| ALL241018C00155000 | 2024-06-28 12:25PM EDT | 155.00 | 11.40 | 11.10 | 11.70 | -1.10 | -8.80% | 7 | 51 | 26.43% |
| ALL241018C00160000 | 2024-06-24 10:06AM EDT | 160.00 | 11.10 | 8.30 | 8.80 | 0.00 | - | 38 | 283 | 25.41% |
| ALL241018C00165000 | 2024-06-27 10:46AM EDT | 165.00 | 6.16 | 6.00 | 6.50 | 0.00 | - | 1 | 320 | 24.87% |
| ALL241018C00170000 | 2024-06-27 1:36PM EDT | 170.00 | 4.55 | 4.20 | 4.50 | 0.00 | - | 2 | 663 | 23.93% |
| ALL241018C00175000 | 2024-06-27 3:39PM EDT | 175.00 | 3.10 | 1.95 | 3.10 | 0.00 | - | 6 | 83 | 23.57% |
| ALL241018C00180000 | 2024-06-27 3:57PM EDT | 180.00 | 2.10 | 1.40 | 2.20 | 0.00 | - | 15 | 998 | 23.79% |
| ALL241018C00185000 | 2024-06-27 1:37PM EDT | 185.00 | 1.40 | 1.05 | 1.55 | 0.00 | - | 1 | 101 | 24.04% |
| ALL241018C00190000 | 2024-06-20 2:45PM EDT | 190.00 | 1.35 | 0.50 | 1.35 | 0.00 | - | 4 | 54 | 25.82% |
| ALL241018C00195000 | 2024-06-11 1:46PM EDT | 195.00 | 0.95 | 0.25 | 2.50 | 0.00 | - | 1 | 81 | 34.22% |
| ALL241018C00200000 | 2024-06-04 10:18AM EDT | 200.00 | 0.85 | 0.00 | 1.60 | 0.00 | - | 25 | 83 | 32.40% |
| ALL241018C00210000 | 2024-04-11 10:53AM EDT | 210.00 | 1.20 | 0.90 | 1.10 | 0.00 | - | 1 | 1 | 33.89% |
| ALL241018C00220000 | 2024-05-03 12:41PM EDT | 220.00 | 0.10 | 0.10 | 1.55 | 0.00 | - | 2 | 39 | 41.22% |
| 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 | 54.54% |
| ALL241018P00095000 | 2024-04-26 9:30AM EDT | 95.00 | 0.20 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 62.35% |
| ALL241018P00100000 | 2024-05-17 12:15PM EDT | 100.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 52.76% |
| ALL241018P00115000 | 2024-03-01 4:31PM EDT | 115.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 37.11% |
| ALL241018P00120000 | 2024-05-29 9:33AM EDT | 120.00 | 0.60 | 0.10 | 1.70 | 0.00 | - | 3 | 3 | 42.00% |
| ALL241018P00125000 | 2024-06-26 12:09PM EDT | 125.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 40 | 75 | 32.37% |
| ALL241018P00130000 | 2024-06-21 3:09PM EDT | 130.00 | 0.93 | 0.60 | 2.75 | 0.00 | - | 1 | 515 | 38.59% |
| ALL241018P00135000 | 2024-06-18 12:21PM EDT | 135.00 | 1.35 | 1.10 | 1.25 | 0.00 | - | 1 | 51 | 25.87% |
| ALL241018P00140000 | 2024-06-28 10:14AM EDT | 140.00 | 1.50 | 1.60 | 2.00 | -0.40 | -21.05% | 1 | 316 | 25.49% |
| ALL241018P00145000 | 2024-06-27 10:37AM EDT | 145.00 | 2.75 | 2.10 | 2.80 | 0.00 | - | 9 | 65 | 24.12% |
| ALL241018P00150000 | 2024-06-27 10:03AM EDT | 150.00 | 4.20 | 3.50 | 3.80 | 0.00 | - | 1 | 91 | 22.48% |
| ALL241018P00155000 | 2024-06-26 3:10PM EDT | 155.00 | 6.00 | 5.10 | 5.50 | 0.00 | - | 104 | 389 | 21.89% |
| ALL241018P00160000 | 2024-06-27 3:26PM EDT | 160.00 | 7.35 | 7.20 | 7.60 | 0.00 | - | 2 | 424 | 21.05% |
| ALL241018P00165000 | 2024-06-27 10:48AM EDT | 165.00 | 10.29 | 9.80 | 10.20 | 0.00 | - | 1 | 71 | 20.14% |
| ALL241018P00170000 | 2024-06-25 2:50PM EDT | 170.00 | 12.00 | 11.70 | 15.40 | 0.00 | - | 3 | 201 | 25.66% |
| ALL241018P00175000 | 2024-06-25 1:31PM EDT | 175.00 | 15.50 | 15.00 | 19.10 | 0.00 | - | 5 | 35 | 25.82% |
| ALL241018P00180000 | 2024-06-11 1:00PM EDT | 180.00 | 19.70 | 19.80 | 23.20 | 0.00 | - | 1 | 11 | 26.37% |
| 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 | 48.50 | 52.50 | 0.00 | - | 30 | 0 | 40.34% |
© 2024 Yahoo. All rights reserved.