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:170.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621C001700002024-05-17 3:47PM EDT2024-06-213.603.503.70-0.20-5.26%6163618.79%
ALL240719C001700002024-05-16 9:45AM EDT2024-07-194.705.405.700.00-116021.12%
ALL241018C001700002024-05-17 3:53PM EDT2024-10-1810.508.3010.50+2.00+23.53%110724.44%
ALL241220C001700002024-05-14 1:29PM EDT2024-12-2013.0012.2015.100.00-104629.44%
ALL250117C001700002024-05-10 12:19PM EDT2025-01-1716.5013.9016.200.00-110029.70%
ALL250620C001700002024-05-14 12:16PM EDT2025-06-2020.1018.3019.600.00-233328.12%
ALL260116C001700002024-05-16 12:09PM EDT2026-01-1624.2022.5025.900.00-115930.06%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621P001700002024-05-17 3:45PM EDT2024-06-214.164.004.30-0.36-7.96%7122019.32%
ALL240719P001700002024-05-17 3:30PM EDT2024-07-195.305.305.60-1.10-17.19%612519.03%
ALL241018P001700002024-05-14 10:11AM EDT2024-10-188.508.609.100.00-817720.15%
ALL241220P001700002024-04-26 2:24PM EDT2024-12-2012.3010.1011.000.00-15620.62%
ALL250117P001700002024-05-15 3:36PM EDT2025-01-1713.2511.2011.500.00-5017620.32%
ALL250620P001700002024-05-02 10:27AM EDT2025-06-2013.9014.0017.000.00-22623.74%
ALL260116P001700002024-04-25 11:58AM EDT2026-01-1618.4017.4019.600.00-13922.22%