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:155.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621C001550002024-05-17 9:32AM EDT2024-06-2116.000.000.000.00-300.00%
ALL240719C001550002024-04-19 10:59AM EDT2024-07-1920.4316.1017.700.00-59732.38%
ALL241018C001550002024-05-15 3:16PM EDT2024-10-1817.020.000.000.00-100.00%
ALL241220C001550002024-02-15 11:00AM EDT2024-12-2020.0818.8020.200.00-32623.22%
ALL250117C001550002024-02-28 11:45AM EDT2025-01-1719.1027.8028.600.00-11639.06%
ALL260116C001550002024-05-17 11:58AM EDT2026-01-1633.250.000.000.00-2500.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621P001550002024-05-17 1:32PM EDT2024-06-210.450.000.000.00-3906.25%
ALL240719P001550002024-05-17 1:13PM EDT2024-07-191.200.000.000.00-1106.25%
ALL241018P001550002024-04-29 2:53PM EDT2024-10-185.000.000.000.00-103.13%
ALL241220P001550002024-05-15 10:51AM EDT2024-12-206.300.000.000.00-203.13%
ALL250117P001550002024-05-15 9:30AM EDT2025-01-176.530.000.000.00-103.13%
ALL250620P001550002024-05-10 10:47AM EDT2025-06-208.300.000.000.00-101.56%
ALL260116P001550002024-05-16 12:10PM EDT2026-01-1613.000.000.000.00-101.56%