Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,358.50 -64.79 (-0.11%) CMC Crypto 200
1,274.09 -9.70 (-0.76%)
The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240719C00145000 | 2024-05-30 10:55AM EDT | 2024-07-19 | 19.50 | 15.40 | 19.10 | 0.00 | - | 2 | 28 | 54.74% |
| ALL241018C00145000 | 2024-06-20 3:03PM EDT | 2024-10-18 | 21.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL241220C00145000 | 2024-05-21 10:11AM EDT | 2024-12-20 | 29.95 | 22.80 | 25.90 | 0.00 | - | 1 | 48 | 38.70% |
| ALL250117C00145000 | 2024-06-25 3:51PM EDT | 2025-01-17 | 23.40 | 23.00 | 24.80 | 0.00 | - | 5 | 179 | 33.34% |
| ALL250620C00145000 | 2024-04-22 11:24AM EDT | 2025-06-20 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL260116C00145000 | 2024-03-01 10:40AM EDT | 2026-01-16 | 31.00 | 42.30 | 43.70 | 0.00 | - | 5 | 94 | 46.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240719P00145000 | 2024-06-24 10:27AM EDT | 2024-07-19 | 0.22 | 0.20 | 2.10 | 0.00 | - | 21 | 329 | 48.90% |
| ALL240816P00145000 | 2024-06-24 3:16PM EDT | 2024-08-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALL241018P00145000 | 2024-06-20 3:39PM EDT | 2024-10-18 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL241220P00145000 | 2024-06-03 9:32AM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL250117P00145000 | 2024-06-17 12:31PM EDT | 2025-01-17 | 5.50 | 4.30 | 4.50 | 0.00 | - | 2 | 51 | 23.48% |
| ALL250620P00145000 | 2024-06-24 9:30AM EDT | 2025-06-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALL260116P00145000 | 2024-05-23 12:41PM EDT | 2026-01-16 | 10.20 | 8.60 | 12.20 | 0.00 | - | 1 | 19 | 25.39% |
© 2024 Yahoo. All rights reserved.