Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,942.15 +0.37 (+0.00%) FTSE 100
8,154.17 +7.31 (+0.09%) Bitcoin USD
66,237.58 -46.16 (-0.07%) CMC Crypto 200
1,384.90 -3.26 (-0.23%)
The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241220C00055000 | 2024-01-04 10:43AM EDT | 55.00 | 95.73 | 100.00 | 105.00 | 0.00 | - | 1 | 0 | 73.97% |
| ALL241220C00060000 | 2024-01-25 4:31PM EDT | 60.00 | 97.90 | 96.50 | 101.50 | 0.00 | - | 1 | 1 | 91.55% |
| ALL241220C00065000 | 2023-08-25 2:19PM EDT | 65.00 | 42.57 | 49.90 | 52.50 | 0.00 | - | 2 | 1 | 0.00% |
| ALL241220C00070000 | 2023-09-18 1:43PM EDT | 70.00 | 44.00 | 57.70 | 62.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241220C00075000 | 2023-09-18 1:43PM EDT | 75.00 | 39.88 | 54.20 | 56.50 | 0.00 | - | 1 | 2 | 0.00% |
| ALL241220C00080000 | 2023-12-11 1:11PM EDT | 80.00 | 66.65 | 69.50 | 74.50 | 0.00 | - | 5 | 15 | 0.00% |
| ALL241220C00085000 | 2023-09-20 2:27PM EDT | 85.00 | 35.81 | 41.10 | 42.80 | 0.00 | - | 20 | 15 | 0.00% |
| ALL241220C00090000 | 2023-12-11 1:11PM EDT | 90.00 | 57.98 | 60.50 | 65.50 | 0.00 | - | 5 | 28 | 0.00% |
| ALL241220C00095000 | 2024-03-08 11:27AM EDT | 95.00 | 63.68 | 77.50 | 81.40 | 0.00 | - | 1 | 31 | 120.46% |
| ALL241220C00100000 | 2024-04-18 9:30AM EDT | 100.00 | 69.05 | 68.90 | 73.00 | 0.00 | - | 8 | 268 | 99.94% |
| ALL241220C00105000 | 2023-12-26 1:56PM EDT | 105.00 | 38.22 | 55.40 | 58.40 | 0.00 | - | 1 | 57 | 58.84% |
| ALL241220C00110000 | 2024-04-18 9:30AM EDT | 110.00 | 59.80 | 59.30 | 63.40 | 0.00 | - | 8 | 271 | 87.65% |
| ALL241220C00115000 | 2024-02-09 10:46AM EDT | 115.00 | 48.00 | 44.90 | 48.30 | 0.00 | - | 2 | 27 | 54.44% |
| ALL241220C00120000 | 2024-02-07 10:30AM EDT | 120.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 6 | 160 | 0.00% |
| ALL241220C00125000 | 2024-06-04 2:25PM EDT | 125.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241220C00130000 | 2024-05-23 12:51PM EDT | 130.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALL241220C00135000 | 2024-06-05 9:51AM EDT | 135.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL241220C00140000 | 2024-05-28 10:12AM EDT | 140.00 | 28.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL241220C00145000 | 2024-05-21 10:11AM EDT | 145.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241220C00150000 | 2024-05-30 10:55AM EDT | 150.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL241220C00155000 | 2024-02-15 11:00AM EDT | 155.00 | 20.08 | 18.80 | 20.20 | 0.00 | - | 3 | 26 | 43.14% |
| ALL241220C00160000 | 2024-06-13 3:42PM EDT | 160.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ALL241220C00165000 | 2024-05-30 11:26AM EDT | 165.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ALL241220C00170000 | 2024-06-03 12:55PM EDT | 170.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALL241220C00175000 | 2024-06-13 2:02PM EDT | 175.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL241220C00180000 | 2024-06-11 9:43AM EDT | 180.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ALL241220C00185000 | 2024-06-11 12:55PM EDT | 185.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALL241220C00190000 | 2024-06-14 9:30AM EDT | 190.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL241220C00195000 | 2024-06-06 2:10PM EDT | 195.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALL241220C00200000 | 2024-05-03 3:51PM EDT | 200.00 | 3.20 | 2.25 | 2.60 | 0.00 | - | 1 | 4 | 30.46% |
| ALL241220C00210000 | 2024-04-08 10:57AM EDT | 210.00 | 3.10 | 1.80 | 2.05 | 0.00 | - | - | 2 | 32.14% |
| ALL241220C00220000 | 2024-06-05 10:06AM EDT | 220.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALL241220C00230000 | 2024-04-24 11:56AM EDT | 230.00 | 1.15 | 0.00 | 2.40 | 0.00 | - | 3 | 3 | 40.45% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL241220P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 700 | 25.00% |
| ALL241220P00060000 | 2023-09-11 11:46AM EDT | 60.00 | 1.09 | 0.10 | 1.55 | 0.00 | - | 1 | 18 | 76.59% |
| ALL241220P00065000 | 2023-12-14 4:27PM EDT | 65.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 1 | 6 | 77.88% |
| ALL241220P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| ALL241220P00075000 | 2024-04-23 10:24AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 25.00% |
| ALL241220P00080000 | 2024-01-02 12:00PM EDT | 80.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 5 | 199 | 56.10% |
| ALL241220P00085000 | 2024-03-12 1:38PM EDT | 85.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 23 | 49.76% |
| ALL241220P00090000 | 2023-11-03 10:36AM EDT | 90.00 | 2.45 | 0.40 | 1.70 | 0.00 | - | 2 | 22 | 55.49% |
| ALL241220P00095000 | 2024-02-21 10:41AM EDT | 95.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 4 | 25 | 56.51% |
| ALL241220P00100000 | 2024-06-14 11:08AM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALL241220P00105000 | 2024-03-01 12:11PM EDT | 105.00 | 1.18 | 0.00 | 1.95 | 0.00 | - | 2 | 26 | 44.25% |
| ALL241220P00110000 | 2024-03-26 10:37AM EDT | 110.00 | 0.80 | 0.50 | 2.90 | 0.00 | - | 1 | 79 | 45.26% |
| ALL241220P00115000 | 2024-05-22 9:30AM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALL241220P00120000 | 2024-05-31 3:28PM EDT | 120.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALL241220P00125000 | 2024-06-14 3:58PM EDT | 125.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| ALL241220P00130000 | 2024-05-14 10:17AM EDT | 130.00 | 1.57 | 0.00 | 3.60 | 0.00 | - | 3 | 76 | 31.51% |
| ALL241220P00135000 | 2024-05-23 12:24PM EDT | 135.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL241220P00140000 | 2024-05-29 10:21AM EDT | 140.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ALL241220P00145000 | 2024-06-03 9:32AM EDT | 145.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL241220P00150000 | 2024-05-28 1:43PM EDT | 150.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALL241220P00155000 | 2024-05-28 1:43PM EDT | 155.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ALL241220P00160000 | 2024-06-04 9:56AM EDT | 160.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALL241220P00165000 | 2024-06-03 12:58PM EDT | 165.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL241220P00170000 | 2024-06-10 3:23PM EDT | 170.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALL241220P00180000 | 2024-02-09 11:57AM EDT | 180.00 | 24.50 | 25.00 | 26.60 | 0.00 | - | - | 5 | 24.49% |
| ALL241220P00185000 | 2023-11-24 12:28PM EDT | 185.00 | 49.20 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 65.43% |
© 2024 Yahoo. All rights reserved.