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:165.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621C001650002024-05-17 3:51PM EDT2024-06-216.476.406.70-0.23-3.43%2059419.90%
ALL240719C001650002024-05-15 3:10PM EDT2024-07-196.206.809.000.00-910423.63%
ALL241018C001650002024-05-15 3:15PM EDT2024-10-1810.7011.1013.300.00-2244525.24%
ALL241220C001650002024-05-02 3:22PM EDT2024-12-2016.4014.0016.400.00-107127.37%
ALL250117C001650002024-04-18 1:54PM EDT2025-01-1718.4016.1017.100.00-34227.06%
ALL260116C001650002024-05-02 12:10PM EDT2026-01-1629.7025.0028.800.00-1330.95%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621P001650002024-05-17 3:45PM EDT2024-06-212.092.002.15-0.28-11.81%27370319.69%
ALL240719P001650002024-05-17 1:26PM EDT2024-07-193.303.203.50-0.50-13.16%224719.87%
ALL241018P001650002024-05-14 10:16AM EDT2024-10-186.706.508.000.00-84023.40%
ALL241220P001650002024-05-10 9:56AM EDT2024-12-208.008.409.300.00-17522.27%
ALL250117P001650002024-04-25 2:30PM EDT2025-01-1710.009.1010.000.00-15922.26%
ALL250620P001650002024-04-17 11:25AM EDT2025-06-2016.4012.1013.900.00--823.11%
ALL260116P001650002024-05-16 12:08PM EDT2026-01-1616.9013.5018.400.00-16224.01%