New Zealand markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
172.96+3.85 (+2.28%)
At close: 04:00PM EDT
174.57 +1.61 (+0.93%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240517C001300002024-03-27 10:31AM EDT130.0041.1541.7045.700.00-1168.12%
ALL240517C001450002024-03-19 1:00PM EDT145.0019.1024.7027.100.00-440.00%
ALL240517C001500002024-04-17 3:38PM EDT150.0014.5123.0026.000.00-11362.24%
ALL240517C001550002024-04-16 2:24PM EDT155.0018.0019.2019.70+5.60+45.16%13742.53%
ALL240517C001600002024-04-19 11:42AM EDT160.0015.7013.1015.20+3.75+31.38%188438.00%
ALL240517C001650002024-04-19 3:51PM EDT165.0010.9510.7011.10+2.76+33.70%24842634.60%
ALL240517C001700002024-04-19 3:28PM EDT170.007.567.307.60+2.32+44.27%3171,80332.28%
ALL240517C001750002024-04-19 3:59PM EDT175.004.724.604.80+1.72+57.33%9214830.53%
ALL240517C001800002024-04-19 3:57PM EDT180.002.802.702.85+1.10+64.71%1222,13829.72%
ALL240517C001850002024-04-19 3:59PM EDT185.001.521.451.60+0.66+76.74%21249529.42%
ALL240517C001900002024-04-19 2:55PM EDT190.000.750.700.85+0.40+114.29%113029.35%
ALL240517C001950002024-04-19 3:28PM EDT195.000.340.300.45+0.09+36.00%204929.69%
ALL240517C002000002024-04-15 9:56AM EDT200.000.050.050.500.00-2335.18%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240517P000850002024-04-03 9:30AM EDT85.000.330.000.750.00-11131.35%
ALL240517P001350002024-03-21 3:50PM EDT135.000.450.001.350.00-1559.52%
ALL240517P001400002024-04-19 9:58AM EDT140.000.240.100.75-0.27-52.94%120653.71%
ALL240517P001450002024-04-18 9:30AM EDT145.000.750.100.400.00-103340.43%
ALL240517P001500002024-04-19 1:56PM EDT150.000.410.400.55-0.35-46.05%355336.62%
ALL240517P001550002024-04-19 9:44AM EDT155.001.000.750.90-0.24-19.35%112534.30%
ALL240517P001600002024-04-19 3:42PM EDT160.001.351.251.45-0.65-32.50%11068831.86%
ALL240517P001650002024-04-19 3:51PM EDT165.002.102.152.35-1.65-44.00%7016829.61%
ALL240517P001700002024-04-19 3:46PM EDT170.003.783.703.90-1.82-32.50%3422528.21%
ALL240517P001750002024-04-16 12:25PM EDT175.006.305.906.20-5.00-44.25%17527.11%
ALL240517P001800002024-04-18 10:02AM EDT180.0012.309.009.300.00-31226.20%
ALL240517P001850002024-04-04 9:39AM EDT185.0011.9012.7014.900.00-2237.98%