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
8,132.98 -13.88 (-0.17%) Bitcoin USD
65,629.56 -719.29 (-1.08%) CMC Crypto 200
1,357.95 -30.22 (-2.18%)
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 | 57.81% |
| ALL250117C00100000 | 2024-05-16 3:59PM EDT | 100.00 | 70.70 | 57.10 | 61.20 | 0.00 | - | 1 | 10 | 56.52% |
| ALL250117C00105000 | 2024-01-19 3:18PM EDT | 105.00 | 54.52 | 58.50 | 62.00 | 0.00 | - | 68 | 19 | 67.55% |
| ALL250117C00110000 | 2024-05-30 10:58AM EDT | 110.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ALL250117C00130000 | 2024-04-03 9:48AM EDT | 130.00 | 48.22 | 40.30 | 41.00 | 0.00 | - | 1 | 16 | 57.04% |
| ALL250117C00135000 | 2024-06-11 12:30PM EDT | 135.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL250117C00140000 | 2024-06-11 10:32AM EDT | 140.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL250117C00145000 | 2024-05-31 12:20PM EDT | 145.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL250117C00150000 | 2024-05-22 11:50AM EDT | 150.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALL250117C00155000 | 2024-05-31 10:56AM EDT | 155.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL250117C00160000 | 2024-06-12 11:11AM EDT | 160.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ALL250117C00165000 | 2024-06-13 12:03PM EDT | 165.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ALL250117C00170000 | 2024-06-14 2:44PM EDT | 170.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALL250117C00175000 | 2024-06-14 12:08PM EDT | 175.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ALL250117C00180000 | 2024-06-14 1:11PM EDT | 180.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ALL250117C00185000 | 2024-06-13 10:44AM EDT | 185.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALL250117C00190000 | 2024-06-14 10:07AM EDT | 190.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL250117C00195000 | 2024-05-29 3:59PM EDT | 195.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL250117C00200000 | 2024-05-24 1:36PM EDT | 200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALL250117C00210000 | 2024-06-14 10:22AM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALL250117C00220000 | 2024-06-14 9:58AM EDT | 220.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALL250117C00230000 | 2024-05-13 3:54PM EDT | 230.00 | 0.75 | 0.10 | 0.90 | 0.00 | - | 2 | 9 | 30.10% |
| ALL250117C00240000 | 2024-04-17 11:57AM EDT | 240.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 0 | 31.51% |
| ALL250117C00260000 | 2024-05-02 12:31PM EDT | 260.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 4 | 6 | 34.17% |
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 | 70.80% |
| ALL250117P00060000 | 2024-03-20 3:28PM EDT | 60.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | - | 1 | 60.25% |
| 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 | 49.51% |
| ALL250117P00080000 | 2023-10-09 9:49AM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ALL250117P00085000 | 2023-10-27 11:39AM EDT | 85.00 | 2.85 | 0.25 | 1.65 | 0.00 | - | 10 | 0 | 55.75% |
| ALL250117P00090000 | 2024-05-20 9:30AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALL250117P00105000 | 2024-03-19 3:05PM EDT | 105.00 | 1.47 | 0.70 | 1.45 | 0.00 | - | 2 | 52 | 38.20% |
| ALL250117P00110000 | 2023-12-26 4:34PM EDT | 110.00 | 4.10 | 1.60 | 2.20 | 0.00 | - | 3 | 27 | 38.82% |
| ALL250117P00115000 | 2024-06-14 9:30AM EDT | 115.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALL250117P00120000 | 2024-05-15 9:30AM EDT | 120.00 | 1.30 | 1.25 | 1.60 | 0.00 | - | 1 | 135 | 28.63% |
| ALL250117P00125000 | 2024-06-14 3:58PM EDT | 125.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALL250117P00130000 | 2024-06-06 12:37PM EDT | 130.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALL250117P00135000 | 2024-05-22 2:41PM EDT | 135.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALL250117P00140000 | 2024-06-10 9:44AM EDT | 140.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ALL250117P00145000 | 2024-06-12 2:45PM EDT | 145.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ALL250117P00150000 | 2024-06-12 3:16PM EDT | 150.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ALL250117P00155000 | 2024-05-15 9:30AM EDT | 155.00 | 6.53 | 8.10 | 10.00 | 0.00 | - | 1 | 465 | 23.07% |
| ALL250117P00160000 | 2024-06-12 9:30AM EDT | 160.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL250117P00165000 | 2024-05-24 1:53PM EDT | 165.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALL250117P00170000 | 2024-05-22 2:03PM EDT | 170.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL250117P00175000 | 2024-06-11 10:18AM EDT | 175.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL250117P00180000 | 2024-04-24 2:48PM EDT | 180.00 | 16.50 | 18.30 | 21.10 | 0.00 | - | 1 | 12 | 0.00% |
| 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.