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:140.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621C001400002024-05-17 2:16PM EDT2024-06-2130.300.000.000.00-500.00%
ALL240719C001400002024-05-17 2:54PM EDT2024-07-1931.200.000.000.00-400.00%
ALL241018C001400002024-02-27 12:11PM EDT2024-10-1825.0336.9037.900.00-1349.88%
ALL241220C001400002024-05-17 1:46PM EDT2024-12-2034.270.000.000.00-300.00%
ALL250117C001400002024-04-01 11:18AM EDT2025-01-1739.0038.3040.700.00-320546.05%
ALL260116C001400002024-04-11 12:55PM EDT2026-01-1642.1045.3046.500.00-34937.41%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621P001400002024-05-03 2:59PM EDT2024-06-210.200.000.000.00-2012.50%
ALL240719P001400002024-05-01 3:50PM EDT2024-07-190.620.000.000.00-15012.50%
ALL241018P001400002024-04-25 1:38PM EDT2024-10-182.100.000.000.00-106.25%
ALL241220P001400002024-04-17 1:23PM EDT2024-12-204.702.353.000.00-211226.80%
ALL250117P001400002024-05-09 10:24AM EDT2025-01-173.100.000.000.00-506.25%
ALL260116P001400002024-05-15 1:52PM EDT2026-01-168.900.000.000.00-203.13%