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
60,621.04 -913.24 (-1.48%) CMC Crypto 200
1,263.92 -19.91 (-1.55%)
The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250117C00090000 | 2023-11-14 12:40PM EDT | 90.00 | 45.60 | 51.80 | 53.00 | 0.00 | - | 2 | 1 | 0.00% |
| ALL250117C00095000 | 2024-02-05 11:53AM EDT | 95.00 | 64.55 | 62.50 | 65.50 | 0.00 | - | 4 | 12 | 42.65% |
| ALL250117C00100000 | 2024-05-16 3:59PM EDT | 100.00 | 70.70 | 57.10 | 61.20 | 0.00 | - | 1 | 10 | 44.82% |
| ALL250117C00105000 | 2024-01-19 3:18PM EDT | 105.00 | 54.52 | 58.50 | 62.00 | 0.00 | - | 68 | 19 | 60.95% |
| ALL250117C00110000 | 2024-05-30 10:58AM EDT | 110.00 | 55.45 | 49.70 | 53.60 | 0.00 | - | 1 | 23 | 49.39% |
| ALL250117C00115000 | 2024-04-19 2:22PM EDT | 115.00 | 61.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALL250117C00120000 | 2024-04-19 2:22PM EDT | 120.00 | 56.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALL250117C00125000 | 2024-05-24 1:17PM EDT | 125.00 | 42.86 | 37.20 | 40.40 | 0.00 | - | 50 | 54 | 42.90% |
| ALL250117C00130000 | 2024-04-03 9:48AM EDT | 130.00 | 48.22 | 40.30 | 41.00 | 0.00 | - | 1 | 16 | 53.49% |
| ALL250117C00135000 | 2024-06-28 3:28PM EDT | 135.00 | 29.20 | 28.80 | 29.90 | +0.30 | +1.04% | 5 | 57 | 32.81% |
| ALL250117C00140000 | 2024-06-21 1:41PM EDT | 140.00 | 25.30 | 23.50 | 25.90 | -1.40 | -5.24% | 3 | 190 | 31.32% |
| ALL250117C00145000 | 2024-06-28 3:34PM EDT | 145.00 | 21.80 | 21.30 | 22.20 | -1.60 | -6.84% | 14 | 182 | 30.16% |
| ALL250117C00150000 | 2024-06-28 3:57PM EDT | 150.00 | 18.40 | 18.00 | 18.70 | -1.60 | -8.00% | 9 | 378 | 28.96% |
| ALL250117C00155000 | 2024-06-28 3:41PM EDT | 155.00 | 15.00 | 14.90 | 15.50 | -3.30 | -18.03% | 3 | 23 | 27.90% |
| ALL250117C00160000 | 2024-06-25 1:29PM EDT | 160.00 | 13.80 | 12.10 | 12.60 | 0.00 | - | 1 | 156 | 26.89% |
| ALL250117C00165000 | 2024-06-26 10:35AM EDT | 165.00 | 9.40 | 9.00 | 10.90 | 0.00 | - | 2 | 53 | 27.79% |
| ALL250117C00170000 | 2024-06-24 3:43PM EDT | 170.00 | 9.40 | 7.50 | 8.50 | 0.00 | - | 15 | 156 | 26.60% |
| ALL250117C00175000 | 2024-06-18 2:57PM EDT | 175.00 | 7.22 | 5.80 | 6.30 | 0.00 | - | 8 | 99 | 25.16% |
| ALL250117C00180000 | 2024-06-21 3:50PM EDT | 180.00 | 4.98 | 4.30 | 4.90 | 0.00 | - | 1 | 217 | 24.86% |
| ALL250117C00185000 | 2024-06-17 11:42AM EDT | 185.00 | 3.20 | 2.25 | 3.70 | 0.00 | - | 1 | 21 | 24.43% |
| ALL250117C00190000 | 2024-06-18 10:42AM EDT | 190.00 | 4.50 | 2.35 | 3.00 | 0.00 | - | 1 | 55 | 24.82% |
| ALL250117C00195000 | 2024-06-24 3:18PM EDT | 195.00 | 2.45 | 1.80 | 2.75 | 0.00 | - | 1 | 14 | 26.23% |
| ALL250117C00200000 | 2024-06-28 9:30AM EDT | 200.00 | 1.60 | 1.20 | 1.60 | +0.10 | +6.67% | 2 | 13 | 24.06% |
| ALL250117C00210000 | 2024-06-14 10:22AM EDT | 210.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 4 | 8 | 23.74% |
| ALL250117C00220000 | 2024-06-14 9:58AM EDT | 220.00 | 0.48 | 0.20 | 1.75 | 0.00 | - | 1 | 9 | 31.56% |
| ALL250117C00230000 | 2024-05-13 3:54PM EDT | 230.00 | 0.75 | 0.10 | 0.90 | 0.00 | - | 2 | 9 | 29.86% |
| ALL250117C00240000 | 2024-04-17 11:57AM EDT | 240.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 0 | 31.36% |
| ALL250117C00260000 | 2024-06-24 9:30AM EDT | 260.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 3 | 6 | 44.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250117P00055000 | 2023-12-04 12:53PM EDT | 55.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 73.73% |
| ALL250117P00060000 | 2024-06-18 9:47AM EDT | 60.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 62.84% |
| ALL250117P00065000 | 2023-09-12 9:30AM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ALL250117P00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 103 | 51.86% |
| ALL250117P00080000 | 2023-10-09 9:49AM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ALL250117P00085000 | 2023-10-27 11:39AM EDT | 85.00 | 2.85 | 0.25 | 1.65 | 0.00 | - | 10 | 0 | 51.73% |
| ALL250117P00090000 | 2024-05-20 9:30AM EDT | 90.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 3 | 29 | 45.44% |
| ALL250117P00095000 | 2023-11-02 1:55PM EDT | 95.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ALL250117P00100000 | 2024-06-10 1:07PM EDT | 100.00 | 0.42 | 0.20 | 1.00 | 0.00 | - | 1 | 7 | 40.58% |
| ALL250117P00105000 | 2024-03-19 3:05PM EDT | 105.00 | 1.47 | 0.70 | 1.45 | 0.00 | - | 2 | 52 | 40.42% |
| ALL250117P00110000 | 2023-12-26 4:34PM EDT | 110.00 | 4.10 | 1.60 | 2.20 | 0.00 | - | 3 | 27 | 41.16% |
| ALL250117P00115000 | 2024-06-21 11:48AM EDT | 115.00 | 1.22 | 0.50 | 1.05 | 0.00 | - | 1 | 44 | 30.69% |
| ALL250117P00120000 | 2024-05-15 9:30AM EDT | 120.00 | 1.30 | 1.25 | 1.60 | 0.00 | - | 1 | 135 | 30.68% |
| ALL250117P00125000 | 2024-06-14 3:58PM EDT | 125.00 | 2.10 | 1.45 | 1.70 | 0.00 | - | 2 | 57 | 27.78% |
| ALL250117P00130000 | 2024-06-26 11:09AM EDT | 130.00 | 2.31 | 2.00 | 2.25 | 0.00 | - | 2 | 78 | 26.75% |
| ALL250117P00135000 | 2024-06-26 11:14AM EDT | 135.00 | 3.10 | 2.55 | 2.95 | 0.00 | - | 11 | 106 | 25.71% |
| ALL250117P00140000 | 2024-06-28 10:59AM EDT | 140.00 | 3.70 | 3.50 | 3.80 | -0.30 | -7.50% | 1 | 185 | 24.60% |
| ALL250117P00145000 | 2024-06-27 12:01PM EDT | 145.00 | 4.84 | 4.60 | 5.00 | 0.00 | - | 1 | 52 | 23.85% |
| ALL250117P00150000 | 2024-06-28 1:47PM EDT | 150.00 | 6.20 | 4.10 | 6.40 | +0.30 | +5.08% | 1 | 210 | 22.91% |
| ALL250117P00155000 | 2024-06-26 11:12AM EDT | 155.00 | 8.70 | 7.70 | 8.20 | 0.00 | - | 11 | 469 | 22.17% |
| ALL250117P00160000 | 2024-06-26 11:41AM EDT | 160.00 | 10.90 | 9.80 | 10.30 | 0.00 | - | 3 | 262 | 21.33% |
| ALL250117P00165000 | 2024-06-26 3:55PM EDT | 165.00 | 13.50 | 10.90 | 13.00 | 0.00 | - | 11 | 58 | 20.96% |
| ALL250117P00170000 | 2024-06-25 1:50PM EDT | 170.00 | 14.50 | 14.80 | 17.70 | 0.00 | - | 1 | 176 | 24.15% |
| ALL250117P00175000 | 2024-06-25 1:31PM EDT | 175.00 | 17.50 | 17.00 | 20.50 | 0.00 | - | 1 | 18 | 22.55% |
| ALL250117P00180000 | 2024-04-24 2:48PM EDT | 180.00 | 16.50 | 18.30 | 21.10 | 0.00 | - | 1 | 12 | 12.63% |
| ALL250117P00185000 | 2024-04-08 12:25PM EDT | 185.00 | 18.60 | 19.20 | 19.70 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.