Log in
NYSE:Y

Alleghany Options Chain and Prices

$505.46
+4.52 (+0.90 %)
(As of 09/25/2020 12:00 AM ET)
Add
Compare
Today's Range
$496.58
Now: $505.46
$507.45
50-Day Range
$489.20
MA: $538.83
$567.21
52-Week Range
$426.87
Now: $505.46
$847.95
Volume68,247 shs
Average Volume68,933 shs
Market Capitalization$7.23 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.65

Options Chain

Alleghany (NYSE:Y) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/16/2020$915.00$0.000Call0002
(+0)
0.00
10/16/2020$905.00$0.000Call0000
(+0)
0.00
10/16/2020$895.00$0.000Call0000
(+0)
0.00
10/16/2020$885.00$0.000Call0000
(+0)
0.00
10/16/2020$875.00$0.000Call0000
(+0)
0.00
10/16/2020$865.00$0.000Call0000
(+0)
0.00
10/16/2020$855.00$0.000Call0002
(+0)
0.00
10/16/2020$845.00$0.000Call0004
(+0)
0.00
10/16/2020$835.00$0.000Call0006
(+0)
0.00
10/16/2020$825.00$0.000Call0000
(+0)
0.00
10/16/2020$815.00$0.000Call0000
(+0)
0.00
10/16/2020$805.00$0.000Call00010
(+0)
0.00
10/16/2020$795.00$0.000Call0008
(+0)
0.00
10/16/2020$785.00$0.000Call00026
(+0)
0.00
10/16/2020$775.00$0.000Call0001
(+0)
0.00
10/16/2020$765.00$0.000Call0006
(+0)
0.00
10/16/2020$755.00$0.000Call0005
(+0)
0.00
10/16/2020$745.00$0.000Call0000
(+0)
0.00
10/16/2020$735.00$0.000Call0006
(+0)
0.00
10/16/2020$725.00$0.000Call0000
(+0)
0.00
10/16/2020$720.00$0.000Call00012
(+0)
0.00
10/16/2020$715.00$0.000Call0000
(+0)
0.00
10/16/2020$710.00$0.000Call0002
(+0)
0.00
10/16/2020$705.00$0.000Call0005
(+0)
0.00
10/16/2020$700.00$0.000Call00015
(+0)
0.00
10/16/2020$695.00$0.000Call0005
(+0)
0.00
10/16/2020$690.00$0.000Call0000
(+0)
0.00
10/16/2020$685.00$0.000Call0005
(+0)
0.00
10/16/2020$680.00$0.000Call0002
(+0)
0.00
10/16/2020$675.00$0.000Call00010
(+0)
0.00
10/16/2020$670.00$0.000Call0003
(+0)
0.00
10/16/2020$665.00$0.000Call0000
(+0)
0.00
10/16/2020$660.00$0.000Call0000
(+0)
0.00
10/16/2020$655.00$0.000Call0000
(+0)
0.00
10/16/2020$650.00$0.000Call00047
(+0)
0.00
10/16/2020$640.00$0.000Call00063
(+0)
0.00
10/16/2020$630.00$0.000Call00064
(+0)
0.00
10/16/2020$620.00$0.000Call0005
(+0)
0.00
10/16/2020$610.00$0.000Call0002
(+0)
0.00
10/16/2020$600.00$0.350Call00013
(+0)
0.351025
(-0.018457)
0.0230910
10/16/2020$590.00$0.500Call0002
(+0)
0.340293
(-0.019457)
0.0319190
10/16/2020$580.00$0.725Call0001
(-2)
0.330872
(-0.022207)
0.045230
10/16/2020$570.00$1.150Call0001
(+0)
0.327163
(-0.019108)
0.0679230
10/16/2020$560.00$1.800Call0003
(+0)
0.323482
(-0.020327)
0.1000640
10/16/2020$550.00$2.850Call00044
(+0)
0.325537
(-0.023731)
0.1487410
10/16/2020$540.00$4.400Call1106
(+0)
0.322168
(-0.024647)
0.2072191
10/16/2020$530.00$6.850Call0001
(+0)
0.328154
(-0.024031)
0.2869480
10/16/2020$520.00$10.300Call0002
(+0)
0.337537
(-0.021307)
0.3785840
10/16/2020$510.00$15.100Call0002
(+0)
0.355446
(-0.009463)
0.4754090
10/16/2020$500.00$20.250Call00010
(+0)
0.3612
(-0.016633)
0.5671960
10/16/2020$490.00$26.750Call0000
(+0)
0.377167
(-0.013824)
0.6514120
10/16/2020$480.00$33.750Call0001
(+0)
0.387238
(-0.01896)
0.7268750
10/16/2020$470.00$41.750Call0001
(+0)
0.406498
(-0.016253)
0.7867620
10/16/2020$460.00$50.250Call0002
(+0)
0.426876
(-0.018793)
0.8344950
10/16/2020$450.00$59.250Call0001
(+0)
0.453007
(-0.011486)
0.8695720
10/16/2020$440.00$68.300Call0000
(+0)
0.471035
(-0.019001)
0.9005130
10/16/2020$430.00$77.800Call0000
(+0)
0.50156
(-0.018218)
0.9199150
10/16/2020$420.00$87.300Call0000
(+0)
0.525459
(-0.027477)
0.9373520
10/16/2020$410.00$97.300Call0000
(+0)
0.579125
(+0.001281)
0.9425580
10/16/2020$400.00$106.800Call0000
(+0)
0.591989
(-0.027888)
0.957220
10/16/2020$390.00$116.800Call0000
(+0)
0.644087
(-0.008419)
0.9604650
10/16/2020$380.00$126.700Call0000
(+0)
0.687248
(-0.002812)
0.9651160
10/16/2020$370.00$136.800Call0000
(+0)
0.751986
(+0.037061)
0.9656210
10/16/2020$360.00$146.300Call0000
(+0)
0.74215
(-0.026876)
0.9770150
10/16/2020$915.00$408.750Put0000
(+0)
0.00
10/16/2020$905.00$398.750Put0000
(+0)
0.00
10/16/2020$895.00$388.750Put0000
(+0)
0.00
10/16/2020$885.00$378.750Put0000
(+0)
0.00
10/16/2020$875.00$368.750Put0000
(+0)
0.00
10/16/2020$865.00$359.000Put0000
(+0)
0.00
10/16/2020$855.00$348.750Put0000
(+0)
0.00
10/16/2020$845.00$338.750Put0000
(+0)
0.00
10/16/2020$835.00$328.750Put0000
(+0)
0.00
10/16/2020$825.00$318.750Put0000
(+0)
0.00
10/16/2020$815.00$308.750Put0000
(+0)
0.00
10/16/2020$805.00$298.750Put0000
(+0)
0.00
10/16/2020$795.00$288.750Put0000
(+0)
0.00
10/16/2020$785.00$278.750Put0000
(+0)
0.00
10/16/2020$775.00$268.750Put0000
(+0)
0.00
10/16/2020$765.00$258.750Put0000
(+0)
0.00
10/16/2020$755.00$248.700Put0000
(+0)
0.00
10/16/2020$745.00$238.700Put0000
(+0)
0.00
10/16/2020$735.00$228.700Put0000
(+0)
0.00
10/16/2020$725.00$218.700Put0000
(+0)
0.00
10/16/2020$720.00$213.950Put0000
(+0)
0.00
10/16/2020$715.00$208.700Put0000
(+0)
0.00
10/16/2020$710.00$203.700Put0000
(+0)
0.00
10/16/2020$705.00$198.700Put0000
(+0)
0.00
10/16/2020$700.00$193.950Put0000
(+0)
0.00
10/16/2020$695.00$188.700Put0000
(+0)
0.00
10/16/2020$690.00$183.700Put0000
(+0)
0.00
10/16/2020$685.00$178.700Put0000
(+0)
0.00
10/16/2020$680.00$173.700Put0000
(+0)
0.00
10/16/2020$675.00$168.700Put0000
(+0)
0.00
10/16/2020$670.00$163.700Put0000
(+0)
0.00
10/16/2020$665.00$158.700Put0000
(+0)
0.00
10/16/2020$660.00$153.950Put0000
(+0)
0.00
10/16/2020$655.00$148.700Put0000
(+0)
0.00
10/16/2020$650.00$143.700Put0000
(+0)
0.00
10/16/2020$640.00$133.700Put0000
(+0)
0.00
10/16/2020$630.00$123.750Put0000
(+0)
0.00
10/16/2020$620.00$113.800Put0000
(+0)
0.00
10/16/2020$610.00$103.800Put0000
(+0)
0.00
10/16/2020$600.00$94.250Put0001
(+0)
0.00
10/16/2020$590.00$84.250Put0001
(+0)
0.00
10/16/2020$580.00$74.300Put0000
(+0)
0.00
10/16/2020$570.00$64.750Put0001
(+0)
0.24422
(-0.006788)
-0.9796390
10/16/2020$560.00$55.250Put0007
(+0)
0.262289
(-0.010333)
-0.9458930
10/16/2020$550.00$46.250Put0007
(+0)
0.277442
(-0.02489)
-0.8921160
10/16/2020$540.00$38.000Put0006
(+0)
0.293066
(-0.018164)
-0.8171910
10/16/2020$530.00$30.250Put0005
(+0)
0.300195
(-0.018457)
-0.7341630
10/16/2020$520.00$23.750Put00010
(+0)
0.316602
(-0.012597)
-0.6330820
10/16/2020$510.00$18.250Put0005
(+0)
0.325195
(-0.008521)
-0.5295890
10/16/2020$500.00$13.600Put1018
(+0)
0.334326
(-0.020929)
-0.4303081
10/16/2020$490.00$10.000Put00032
(+0)
0.351666
(-0.008759)
-0.3388350
10/16/2020$480.00$7.300Put00062
(+0)
0.360681
(-0.015637)
-0.2606440
10/16/2020$470.00$5.650Put0004
(+0)
0.389961
(-0.001747)
-0.2030380
10/16/2020$460.00$3.750Put00017
(+3)
0.391025
(-0.013072)
-0.1453560
10/16/2020$450.00$2.925Put00053
(+0)
0.420321
(-0.001354)
-0.1123780
10/16/2020$440.00$3.275Put00011
(+0)
0.492808
(+0.052334)
-0.1073430
10/16/2020$430.00$1.450Put0006
(+1)
0.452866
(-0.00753)
-0.0585730
10/16/2020$420.00$1.050Put00058
(+0)
0.466245
(-0.02003)
-0.0426710
10/16/2020$410.00$0.750Put0003
(+0)
0.489097
(-0.008701)
-0.030680
10/16/2020$400.00$0.500Put0003
(+0)
0.499253
(-0.017295)
-0.0209480
10/16/2020$390.00$0.000Put0001
(+0)
0.00
10/16/2020$380.00$0.000Put0001
(+0)
0.00
10/16/2020$370.00$0.000Put0000
(+0)
0.00
10/16/2020$360.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.