New Zealand markets open in 45 minutes

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
163.81-1.25 (-0.76%)
At close: 04:00PM EDT
163.81 0.00 (0.00%)
After hours: 04:50PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621C001700002024-06-10 2:20PM EDT2024-06-210.660.550.70-0.69-51.11%1386222.85%
ALL240719C001700002024-06-10 1:22PM EDT2024-07-192.342.352.55-0.66-22.00%122222.93%
ALL241018C001700002024-06-06 3:06PM EDT2024-10-186.706.807.100.00-632124.81%
ALL241220C001700002024-06-03 12:55PM EDT2024-12-209.619.5010.700.00-25228.00%
ALL250117C001700002024-06-07 10:01AM EDT2025-01-1711.0910.4011.100.00-313826.96%
ALL250620C001700002024-05-20 1:21PM EDT2025-06-2018.3015.1018.000.00-13431.12%
ALL260116C001700002024-05-30 3:49PM EDT2026-01-1621.2220.5021.700.00-116029.40%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621P001700002024-06-06 12:01PM EDT2024-06-217.106.407.90-0.15-2.07%233633.80%
ALL240719P001700002024-06-10 3:32PM EDT2024-07-198.007.607.90+1.70+26.98%1812818.52%
ALL241018P001700002024-06-10 3:31PM EDT2024-10-1811.1010.8011.20+1.80+19.35%129519.36%
ALL241220P001700002024-06-10 3:23PM EDT2024-12-2012.9012.6013.30+0.60+4.88%85620.42%
ALL250117P001700002024-05-22 2:03PM EDT2025-01-1713.0013.1013.600.00-117619.69%
ALL250620P001700002024-05-24 3:27PM EDT2025-06-2016.6015.9018.500.00-12622.57%
ALL260116P001700002024-04-25 11:58AM EDT2026-01-1618.4018.7020.600.00-13920.62%