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
8,140.38 -6.48 (-0.08%) Bitcoin USD
65,937.41 -670.73 (-1.01%) CMC Crypto 200
1,365.50 -22.66 (-1.63%)
The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00070000 | 2023-11-06 1:19PM EDT | 70.00 | 60.80 | 67.50 | 71.70 | 0.00 | - | - | 2 | 0.00% |
| ALL240621C00075000 | 2023-11-06 1:19PM EDT | 75.00 | 56.10 | 62.60 | 66.60 | 0.00 | - | 2 | 3 | 0.00% |
| ALL240621C00085000 | 2023-10-19 10:50AM EDT | 85.00 | 43.79 | 48.10 | 52.40 | 0.00 | - | 1 | 1 | 0.00% |
| ALL240621C00090000 | 2023-10-18 12:56PM EDT | 90.00 | 40.70 | 43.80 | 47.90 | 0.00 | - | 1 | 1 | 0.00% |
| ALL240621C00095000 | 2023-11-06 4:10PM EDT | 95.00 | 38.00 | 43.60 | 47.40 | 0.00 | - | - | 2 | 0.00% |
| ALL240621C00100000 | 2024-05-30 1:26PM EDT | 100.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALL240621C00105000 | 2024-05-02 9:30AM EDT | 105.00 | 72.03 | 61.00 | 64.90 | 0.00 | - | 2 | 0 | 504.10% |
| ALL240621C00110000 | 2023-08-18 11:45AM EDT | 110.00 | 10.48 | 10.00 | 10.30 | 0.00 | - | 1 | 2 | 0.00% |
| ALL240621C00115000 | 2024-05-30 2:05PM EDT | 115.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| ALL240621C00120000 | 2024-05-30 2:05PM EDT | 120.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| ALL240621C00125000 | 2024-05-30 2:05PM EDT | 125.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ALL240621C00130000 | 2024-05-30 1:26PM EDT | 130.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ALL240621C00135000 | 2024-06-11 3:40PM EDT | 135.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALL240621C00140000 | 2024-06-11 3:40PM EDT | 140.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ALL240621C00145000 | 2024-06-04 10:04AM EDT | 145.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ALL240621C00150000 | 2024-06-12 11:29AM EDT | 150.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 0.00% |
| ALL240621C00155000 | 2024-06-14 3:25PM EDT | 155.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| ALL240621C00160000 | 2024-06-14 3:51PM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 85 | 196 | 3.13% |
| ALL240621C00165000 | 2024-06-14 3:25PM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 428 | 12.50% |
| ALL240621C00170000 | 2024-06-14 3:06PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 851 | 12.50% |
| ALL240621C00175000 | 2024-06-14 12:04PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 474 | 2,086 | 25.00% |
| ALL240621C00180000 | 2024-06-14 9:30AM EDT | 180.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 25.00% |
| ALL240621C00185000 | 2024-06-06 1:12PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 25.00% |
| ALL240621C00190000 | 2024-06-07 11:41AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 708 | 25.00% |
| ALL240621C00195000 | 2024-06-07 9:30AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| ALL240621C00200000 | 2024-06-04 11:07AM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| ALL240621C00220000 | 2024-04-22 10:04AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00055000 | 2024-03-19 3:23PM EDT | 55.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 433.59% |
| ALL240621P00060000 | 2024-01-31 1:32PM EDT | 60.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | - | 1 | 448.44% |
| ALL240621P00070000 | 2023-10-20 3:59PM EDT | 70.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 348.44% |
| ALL240621P00075000 | 2023-10-30 2:17PM EDT | 75.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 110 | 156 | 274.22% |
| ALL240621P00080000 | 2023-10-06 10:33AM EDT | 80.00 | 1.70 | 0.25 | 1.10 | 0.00 | - | 2 | 4 | 328.13% |
| ALL240621P00085000 | 2024-02-20 3:31PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 272.27% |
| ALL240621P00090000 | 2023-11-20 12:23PM EDT | 90.00 | 0.72 | 0.00 | 1.20 | 0.00 | - | 1 | 21 | 271.29% |
| ALL240621P00095000 | 2023-10-31 3:26PM EDT | 95.00 | 2.10 | 0.30 | 0.75 | 0.00 | - | 3 | 25 | 242.29% |
| ALL240621P00100000 | 2024-05-08 2:42PM EDT | 100.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 156.25% |
| ALL240621P00105000 | 2024-06-13 11:51AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 50.00% |
| ALL240621P00110000 | 2024-05-10 10:19AM EDT | 110.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 15 | 83 | 152.34% |
| ALL240621P00115000 | 2024-05-13 11:20AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 162 | 111.72% |
| ALL240621P00120000 | 2024-05-21 12:10PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 89 | 50.00% |
| ALL240621P00125000 | 2024-06-14 2:06PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 104 | 50.00% |
| ALL240621P00130000 | 2024-06-11 9:49AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 25.00% |
| ALL240621P00135000 | 2024-06-14 2:08PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 233 | 478 | 25.00% |
| ALL240621P00140000 | 2024-06-14 9:34AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 592 | 25.00% |
| ALL240621P00145000 | 2024-06-14 3:35PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 216 | 298 | 12.50% |
| ALL240621P00150000 | 2024-06-14 2:09PM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 123 | 546 | 12.50% |
| ALL240621P00155000 | 2024-06-14 3:37PM EDT | 155.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 219 | 302 | 3.13% |
| ALL240621P00160000 | 2024-06-14 3:35PM EDT | 160.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 417 | 1,607 | 0.00% |
| ALL240621P00165000 | 2024-06-14 3:47PM EDT | 165.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 328 | 586 | 0.00% |
| ALL240621P00170000 | 2024-06-14 9:54AM EDT | 170.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 268 | 0.00% |
| ALL240621P00175000 | 2024-05-22 2:27PM EDT | 175.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALL240621P00180000 | 2024-06-13 3:53PM EDT | 180.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALL240621P00185000 | 2024-06-13 3:53PM EDT | 185.00 | 24.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALL240621P00190000 | 2024-06-13 3:53PM EDT | 190.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALL240621P00195000 | 2024-06-11 3:53PM EDT | 195.00 | 33.14 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ALL240621P00200000 | 2024-06-11 3:53PM EDT | 200.00 | 38.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.