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:150.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621C001500002024-05-09 3:22PM EDT2024-06-2122.0017.9021.700.00-37843.99%
ALL240719C001500002024-04-17 10:16AM EDT2024-07-1917.2819.5022.900.00-1012039.16%
ALL241018C001500002024-03-01 11:51AM EDT2024-10-1816.8328.9029.800.00-1644.71%
ALL241220C001500002024-02-23 4:24PM EDT2024-12-2020.6424.6025.300.00-124327.21%
ALL250117C001500002024-04-26 11:21AM EDT2025-01-1727.8526.7027.200.00-138829.85%
ALL250620C001500002024-05-14 9:30AM EDT2025-06-2032.1230.5031.800.00-2931.06%
ALL260116C001500002024-04-11 1:38PM EDT2026-01-1636.2038.6039.900.00-16935.70%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621P001500002024-05-17 3:34PM EDT2024-06-210.240.200.30-0.26-52.00%50922925.00%
ALL240719P001500002024-05-17 11:36AM EDT2024-07-190.750.601.80-0.10-11.76%424630.52%
ALL241018P001500002024-05-17 11:37AM EDT2024-10-182.752.503.20-0.12-4.18%41424.45%
ALL241220P001500002024-05-17 10:20AM EDT2024-12-204.204.004.30-0.60-12.50%16623.51%
ALL250117P001500002024-04-30 3:29PM EDT2025-01-175.904.606.400.00-120827.01%
ALL250620P001500002024-05-17 10:17AM EDT2025-06-207.507.308.80-0.30-3.85%2325.30%
ALL260116P001500002024-05-16 12:10PM EDT2026-01-1611.4010.5011.000.00-112723.45%