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:145.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621C001450002024-05-15 10:35AM EDT2024-06-2122.6023.1026.800.00-16153.32%
ALL240719C001450002024-02-29 3:06PM EDT2024-07-1919.2728.8032.000.00-43058.58%
ALL241018C001450002024-04-24 1:50PM EDT2024-10-1831.1626.4029.200.00-3333.52%
ALL241220C001450002024-04-10 9:41AM EDT2024-12-2030.540.0034.600.00-214741.69%
ALL250117C001450002024-04-22 2:56PM EDT2025-01-1738.1630.5031.100.00-216131.20%
ALL250620C001450002024-04-22 11:24AM EDT2025-06-2040.5032.5035.600.00-11332.44%
ALL260116C001450002024-03-01 10:40AM EDT2026-01-1631.0042.3043.700.00-59437.29%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621P001450002024-05-13 9:53AM EDT2024-06-210.170.050.400.00-118732.81%
ALL240719P001450002024-05-13 3:28PM EDT2024-07-190.450.350.500.00-314525.53%
ALL241018P001450002024-05-08 10:08AM EDT2024-10-182.001.802.950.00-1327.63%
ALL241220P001450002024-04-22 9:35AM EDT2024-12-204.103.103.600.00-13325.18%
ALL250117P001450002024-04-23 10:34AM EDT2025-01-174.053.604.200.00-15125.29%
ALL250620P001450002024-04-19 12:22PM EDT2025-06-207.206.107.400.00-1225.94%
ALL260116P001450002024-05-16 12:13PM EDT2026-01-169.809.009.700.00-11924.32%