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
8,138.91 -7.95 (-0.10%) Bitcoin USD
65,937.95 -681.97 (-1.02%) CMC Crypto 200
1,361.90 -26.26 (-1.89%)
The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250620C00125000 | 2024-06-14 1:10PM EDT | 125.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| ALL250620C00130000 | 2024-06-14 1:10PM EDT | 130.00 | 35.94 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| ALL250620C00145000 | 2024-04-22 11:24AM EDT | 145.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL250620C00150000 | 2024-05-24 1:37PM EDT | 150.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ALL250620C00165000 | 2024-05-30 9:34AM EDT | 165.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 1.56% |
| ALL250620C00170000 | 2024-05-20 1:21PM EDT | 170.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| ALL250620C00175000 | 2024-05-28 3:07PM EDT | 175.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| ALL250620C00180000 | 2024-06-03 1:02PM EDT | 180.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| ALL250620C00185000 | 2024-05-01 3:56PM EDT | 185.00 | 15.00 | 10.70 | 12.50 | 0.00 | - | 5 | 15 | 35.11% |
| ALL250620C00190000 | 2024-04-24 2:20PM EDT | 190.00 | 13.40 | 7.80 | 10.40 | 0.00 | - | 4 | 28 | 33.65% |
| ALL250620C00195000 | 2024-05-28 11:14AM EDT | 195.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 6.25% |
| ALL250620C00200000 | 2024-06-11 1:30PM EDT | 200.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 6.25% |
| ALL250620C00220000 | 2024-06-06 12:03PM EDT | 220.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| ALL250620C00230000 | 2024-06-14 1:41PM EDT | 230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL250620P00095000 | 2024-05-24 1:44PM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| ALL250620P00105000 | 2024-06-10 11:30AM EDT | 105.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | - | 15 | 6.25% |
| ALL250620P00115000 | 2024-06-10 11:30AM EDT | 115.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 6.25% |
| ALL250620P00120000 | 2024-06-05 9:30AM EDT | 120.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| ALL250620P00125000 | 2024-05-29 11:02AM EDT | 125.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ALL250620P00130000 | 2024-05-29 1:01PM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| ALL250620P00135000 | 2024-05-17 9:52AM EDT | 135.00 | 4.40 | 5.20 | 7.80 | 0.00 | - | 2 | 6 | 28.41% |
| ALL250620P00140000 | 2024-05-20 3:37PM EDT | 140.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| ALL250620P00145000 | 2024-05-20 3:06PM EDT | 145.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| ALL250620P00150000 | 2024-05-24 2:42PM EDT | 150.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| ALL250620P00155000 | 2024-06-03 1:02PM EDT | 155.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.39% |
| ALL250620P00160000 | 2024-05-24 2:42PM EDT | 160.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALL250620P00165000 | 2024-05-24 2:44PM EDT | 165.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ALL250620P00170000 | 2024-05-24 3:27PM EDT | 170.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ALL250620P00175000 | 2024-05-01 10:23AM EDT | 175.00 | 17.30 | 16.50 | 17.90 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.