Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,065.79 +357.43 (+0.52%) CMC Crypto 200
1,447.50 -20.60 (-1.40%)
The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00185000 | 2024-05-22 10:40AM EDT | 2024-06-21 | 0.24 | 0.10 | 0.15 | 0.00 | - | 1 | 268 | 23.29% |
| ALL240719C00185000 | 2024-05-24 12:04PM EDT | 2024-07-19 | 0.45 | 0.35 | 2.50 | -0.01 | -2.17% | 114 | 620 | 34.41% |
| ALL241018C00185000 | 2024-05-24 11:16AM EDT | 2024-10-18 | 2.76 | 1.70 | 3.00 | -0.24 | -8.00% | 3 | 105 | 22.73% |
| ALL241220C00185000 | 2024-05-22 1:20PM EDT | 2024-12-20 | 5.40 | 4.50 | 5.80 | 0.00 | - | 4 | 45 | 25.75% |
| ALL250117C00185000 | 2024-05-21 1:52PM EDT | 2025-01-17 | 7.28 | 5.40 | 7.30 | 0.00 | - | 4 | 17 | 27.31% |
| ALL250620C00185000 | 2024-05-01 3:56PM EDT | 2025-06-20 | 15.00 | 8.60 | 11.50 | 0.00 | - | 5 | 15 | 27.78% |
| ALL260116C00185000 | 2024-03-20 3:35PM EDT | 2026-01-16 | 14.70 | 21.70 | 23.40 | 0.00 | - | 1 | 21 | 36.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00185000 | 2024-04-12 3:19PM EDT | 2024-06-21 | 19.30 | 11.60 | 14.50 | 0.00 | - | 2 | 4 | 0.00% |
| ALL240719P00185000 | 2024-05-08 2:36PM EDT | 2024-07-19 | 15.57 | 19.30 | 22.30 | 0.00 | - | 1 | 3 | 32.45% |
| ALL241018P00185000 | 2024-04-08 12:45PM EDT | 2024-10-18 | 16.60 | 17.30 | 18.40 | 0.00 | - | 11 | 10 | 0.00% |
| ALL241220P00185000 | 2023-11-24 12:28PM EDT | 2024-12-20 | 49.20 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 70.10% |
| ALL250117P00185000 | 2024-04-08 12:25PM EDT | 2025-01-17 | 18.60 | 19.20 | 19.70 | 0.00 | - | - | 8 | 0.00% |
| ALL260116P00185000 | 2024-05-06 11:00AM EDT | 2026-01-16 | 26.20 | 26.00 | 29.20 | 0.00 | - | - | 2 | 19.40% |
© 2024 Yahoo. All rights reserved.