New Zealand markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed 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
Strike:135.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621C001350002024-05-10 3:06PM EDT2024-06-2137.400.000.000.00-200.00%
ALL240719C001350002024-02-29 2:59PM EDT2024-07-1927.3737.9041.800.00-2570.70%
ALL241018C001350002024-04-19 2:19PM EDT2024-10-1841.600.000.000.00-100.00%
ALL241220C001350002024-04-18 9:59AM EDT2024-12-2039.0536.3040.100.00-19038.39%
ALL250117C001350002024-04-05 11:55AM EDT2025-01-1743.6038.1039.500.00-56434.42%
ALL260116C001350002023-12-27 3:35PM EDT2026-01-1622.0036.9039.600.00-1421.94%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621P001350002024-05-07 10:01AM EDT2024-06-210.200.000.000.00-1012.50%
ALL240719P001350002024-04-18 3:42PM EDT2024-07-190.700.100.750.00-152538.09%
ALL241018P001350002024-04-02 10:03AM EDT2024-10-181.581.151.350.00-203528.00%
ALL241220P001350002024-05-13 2:06PM EDT2024-12-201.900.000.000.00-1006.25%
ALL250117P001350002024-05-10 9:52AM EDT2025-01-172.200.000.000.00-606.25%
ALL250620P001350002024-05-17 9:52AM EDT2025-06-204.400.000.000.00-206.25%
ALL260116P001350002024-05-15 12:45PM EDT2026-01-167.500.000.000.00-103.13%