New Zealand markets closed

The Allstate Corporation (ALL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.51+0.43 (+0.25%)
At close: 04:00PM EDT
169.90 +0.39 (+0.23%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621C000700002023-11-06 1:19PM EDT70.0060.8067.5071.700.00--20.00%
ALL240621C000750002023-11-06 1:19PM EDT75.0056.1062.6066.600.00-230.00%
ALL240621C000850002023-10-19 10:50AM EDT85.0043.7948.1052.400.00-110.00%
ALL240621C000900002023-10-18 12:56PM EDT90.0040.7043.8047.900.00-110.00%
ALL240621C000950002023-11-06 4:10PM EDT95.0038.0043.6047.400.00--20.00%
ALL240621C001000002024-04-04 11:50AM EDT100.0074.0066.7069.900.00-2890.72%
ALL240621C001050002024-05-02 9:30AM EDT105.0072.0363.7066.700.00-2292.48%
ALL240621C001100002023-08-18 11:45AM EDT110.0010.4810.0010.300.00-120.00%
ALL240621C001150002023-11-28 3:23PM EDT115.0025.1027.8028.400.00-3980.00%
ALL240621C001200002024-05-15 3:17PM EDT120.0046.0048.6051.700.00-2022569.14%
ALL240621C001250002024-05-15 1:03PM EDT125.0042.3243.0046.700.00-12455.08%
ALL240621C001300002024-04-11 12:55PM EDT130.0039.9041.0044.900.00-35588.55%
ALL240621C001350002024-05-10 3:06PM EDT135.0037.4033.0036.800.00-225069.26%
ALL240621C001400002024-05-17 2:16PM EDT140.0030.3028.5031.20-2.50-7.62%56555.53%
ALL240621C001450002024-05-15 10:35AM EDT145.0022.6023.1026.800.00-16153.32%
ALL240621C001500002024-05-09 3:22PM EDT150.0022.0017.9021.700.00-37844.64%
ALL240621C001550002024-05-16 1:48PM EDT155.0016.0014.1016.80+1.30+8.84%323737.43%
ALL240621C001600002024-05-17 1:12PM EDT160.0010.869.5010.70+0.26+2.45%1515121.96%
ALL240621C001650002024-05-17 3:51PM EDT165.006.476.406.70-0.23-3.43%2059419.90%
ALL240621C001700002024-05-17 3:47PM EDT170.003.603.503.70-0.20-5.26%6163619.06%
ALL240621C001750002024-05-17 3:58PM EDT175.001.651.651.80-0.29-14.95%4802,75318.85%
ALL240621C001800002024-05-17 3:44PM EDT180.000.770.700.85-0.16-17.20%5025319.48%
ALL240621C001850002024-05-17 2:49PM EDT185.000.390.250.40+0.19+95.00%726320.39%
ALL240621C001900002024-05-15 1:21PM EDT190.000.150.100.350.00-232724.20%
ALL240621C001950002024-05-03 11:58AM EDT195.000.050.050.750.00-101733.77%
ALL240621C002000002024-05-07 10:21AM EDT200.000.300.050.750.00-1838.14%
ALL240621C002200002024-04-22 10:04AM EDT220.000.050.002.450.00--259.99%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621P000550002024-03-19 3:23PM EDT55.000.100.000.650.00-33175.59%
ALL240621P000600002024-01-31 1:32PM EDT60.000.060.001.300.00--1182.03%
ALL240621P000700002023-10-20 3:59PM EDT70.000.690.000.750.00-13143.36%
ALL240621P000750002023-10-30 2:17PM EDT75.001.100.000.250.00-110156114.06%
ALL240621P000800002023-10-06 10:33AM EDT80.001.700.251.100.00-24136.43%
ALL240621P000850002024-02-20 3:31PM EDT85.000.050.000.750.00-12114.45%
ALL240621P000900002023-11-20 12:23PM EDT90.000.720.001.200.00-121114.80%
ALL240621P000950002023-10-31 3:26PM EDT95.002.100.300.750.00-325103.61%
ALL240621P001000002024-05-08 2:42PM EDT100.000.080.000.100.00-11268.36%
ALL240621P001050002024-05-10 10:18AM EDT105.000.050.000.150.00-1010065.63%
ALL240621P001100002024-05-10 10:19AM EDT110.000.050.000.050.00-158352.73%
ALL240621P001150002024-05-13 11:20AM EDT115.000.050.000.150.00-516254.30%
ALL240621P001200002024-05-09 12:48PM EDT120.000.050.000.150.00-145253.81%
ALL240621P001250002024-05-10 10:20AM EDT125.000.100.050.350.00-25850.39%
ALL240621P001300002024-03-18 10:18AM EDT130.000.650.450.850.00-1210355.86%
ALL240621P001350002024-05-07 10:01AM EDT135.000.200.000.300.00-126742.19%
ALL240621P001400002024-05-03 2:59PM EDT140.000.200.050.750.00-26744.48%
ALL240621P001450002024-05-13 9:53AM EDT145.000.170.050.400.00-118732.81%
ALL240621P001500002024-05-17 3:34PM EDT150.000.240.200.30-0.26-52.00%50922925.34%
ALL240621P001550002024-05-17 1:32PM EDT155.000.450.400.50-0.10-18.18%3928522.46%
ALL240621P001600002024-05-17 3:34PM EDT160.000.910.901.00-0.24-20.87%26776020.56%
ALL240621P001650002024-05-17 3:45PM EDT165.002.092.002.15-0.28-11.81%27370319.69%
ALL240621P001700002024-05-17 3:45PM EDT170.004.164.004.30-0.36-7.96%7122019.61%
ALL240621P001750002024-05-17 3:02PM EDT175.007.156.907.60-0.45-5.92%139220.56%
ALL240621P001800002024-05-16 11:14AM EDT180.0012.5011.3013.500.00-25433.15%
ALL240621P001850002024-04-12 3:19PM EDT185.0019.3011.6014.500.00-240.00%
ALL240621P001950002024-05-06 10:13AM EDT195.0024.8024.0027.200.00-3542.75%