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
60,627.68 -870.45 (-1.42%) CMC Crypto 200
1,263.48 -20.35 (-1.58%)
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 | 39.60 | 43.60 | 0.00 | - | 7 | 13 | 39.74% |
| ALL250620C00130000 | 2024-06-28 10:20AM EDT | 130.00 | 36.60 | 35.70 | 38.90 | +0.20 | +0.55% | 1 | 19 | 36.69% |
| 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 | 21.70 | 25.80 | 0.00 | - | 1 | 10 | 33.90% |
| ALL250620C00155000 | 2024-06-24 2:55PM EDT | 155.00 | 22.48 | 17.50 | 21.00 | 0.00 | - | 1 | 1 | 30.03% |
| ALL250620C00165000 | 2024-06-24 9:49AM EDT | 165.00 | 16.50 | 12.60 | 16.10 | 0.00 | - | 2 | 13 | 29.21% |
| ALL250620C00170000 | 2024-05-20 1:21PM EDT | 170.00 | 18.30 | 12.60 | 15.50 | 0.00 | - | 1 | 34 | 31.27% |
| ALL250620C00175000 | 2024-05-28 3:07PM EDT | 175.00 | 14.60 | 8.80 | 11.30 | 0.00 | - | 1 | 38 | 27.26% |
| ALL250620C00180000 | 2024-06-03 1:02PM EDT | 180.00 | 11.30 | 7.40 | 10.00 | 0.00 | - | 2 | 8 | 27.59% |
| ALL250620C00185000 | 2024-05-01 3:56PM EDT | 185.00 | 15.00 | 10.70 | 12.50 | 0.00 | - | 5 | 15 | 34.01% |
| ALL250620C00190000 | 2024-04-24 2:20PM EDT | 190.00 | 13.40 | 7.80 | 10.40 | 0.00 | - | 4 | 28 | 32.65% |
| ALL250620C00195000 | 2024-06-28 11:39AM EDT | 195.00 | 5.00 | 2.85 | 5.20 | -1.70 | -25.37% | 1 | 21 | 25.11% |
| ALL250620C00200000 | 2024-06-11 1:30PM EDT | 200.00 | 4.10 | 3.60 | 4.30 | -0.90 | -18.00% | 1 | 16 | 24.93% |
| ALL250620C00220000 | 2024-06-26 11:42AM EDT | 220.00 | 1.63 | 0.80 | 2.85 | 0.00 | - | 3 | 5 | 27.17% |
| ALL250620C00230000 | 2024-06-14 1:41PM EDT | 230.00 | 1.00 | 0.00 | 2.35 | 0.00 | - | - | 1 | 28.13% |
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 | 3.10 | 0.00 | - | 5 | 5 | 44.43% |
| ALL250620P00105000 | 2024-06-10 11:30AM EDT | 105.00 | 1.53 | 0.80 | 2.25 | 0.00 | - | - | 15 | 34.23% |
| ALL250620P00115000 | 2024-06-10 11:30AM EDT | 115.00 | 2.22 | 1.25 | 2.95 | 0.00 | - | 15 | 17 | 30.84% |
| ALL250620P00120000 | 2024-06-26 11:09AM EDT | 120.00 | 2.95 | 1.90 | 3.70 | 0.00 | - | 2 | 9 | 30.16% |
| ALL250620P00125000 | 2024-05-29 11:02AM EDT | 125.00 | 3.50 | 2.70 | 3.50 | 0.00 | - | 1 | 3 | 26.58% |
| ALL250620P00130000 | 2024-05-29 1:01PM EDT | 130.00 | 4.00 | 4.00 | 4.40 | 0.00 | - | 1 | 11 | 25.92% |
| ALL250620P00135000 | 2024-05-17 9:52AM EDT | 135.00 | 4.40 | 5.20 | 7.80 | 0.00 | - | 2 | 6 | 30.16% |
| ALL250620P00140000 | 2024-05-20 3:37PM EDT | 140.00 | 5.40 | 4.50 | 8.70 | 0.00 | - | - | 2 | 28.43% |
| ALL250620P00145000 | 2024-06-24 9:30AM EDT | 145.00 | 7.40 | 6.60 | 8.10 | 0.00 | - | 2 | 5 | 23.79% |
| ALL250620P00150000 | 2024-06-28 12:00PM EDT | 150.00 | 9.47 | 9.10 | 9.80 | +1.07 | +12.74% | 3 | 6 | 23.16% |
| ALL250620P00155000 | 2024-06-28 12:00PM EDT | 155.00 | 11.32 | 9.60 | 11.90 | +1.06 | +10.33% | 3 | 7 | 22.79% |
| ALL250620P00160000 | 2024-05-24 2:42PM EDT | 160.00 | 11.90 | 12.20 | 13.80 | 0.00 | - | 1 | 4 | 21.67% |
| ALL250620P00165000 | 2024-05-24 2:44PM EDT | 165.00 | 14.00 | 13.60 | 17.20 | 0.00 | - | 1 | 8 | 22.50% |
| ALL250620P00170000 | 2024-05-24 3:27PM EDT | 170.00 | 16.60 | 16.70 | 19.60 | 0.00 | - | 1 | 26 | 21.31% |
| ALL250620P00175000 | 2024-05-01 10:23AM EDT | 175.00 | 17.30 | 16.50 | 17.90 | 0.00 | - | 1 | 6 | 12.16% |
© 2024 Yahoo. All rights reserved.