New Zealand markets close in 4 hours 12 minutes

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
171.56+1.50 (+0.88%)
At close: 04:00PM EDT
174.00 +2.44 (+1.42%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240517C001700002024-05-01 3:26PM EDT2024-05-175.705.506.00+1.00+21.28%12764736.34%
ALL240621C001700002024-05-01 1:29PM EDT2024-06-218.107.408.00+1.30+19.12%643028.25%
ALL240719C001700002024-05-01 3:05PM EDT2024-07-199.908.1011.20+1.50+17.86%513632.84%
ALL241018C001700002024-05-01 1:40PM EDT2024-10-1814.1011.4014.30+1.50+11.90%99729.08%
ALL241220C001700002024-04-29 1:46PM EDT2024-12-2015.3015.2018.500.00-23932.61%
ALL250117C001700002024-04-29 1:54PM EDT2025-01-1716.4015.4018.300.00-410030.46%
ALL250620C001700002024-04-11 3:43PM EDT2025-06-2019.5019.8024.100.00-131332.23%
ALL260116C001700002024-04-24 12:36PM EDT2026-01-1628.5625.7030.300.00-115933.35%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240517P001700002024-05-01 3:52PM EDT2024-05-173.603.704.00-0.50-12.20%30931633.23%
ALL240621P001700002024-05-01 2:41PM EDT2024-06-214.605.406.10-1.70-26.98%1012226.92%
ALL240719P001700002024-05-01 2:06PM EDT2024-07-196.106.406.90-1.60-20.78%485824.17%
ALL241018P001700002024-05-01 3:52PM EDT2024-10-189.309.109.70-1.30-12.26%1066822.53%
ALL241220P001700002024-04-26 2:24PM EDT2024-12-2012.309.4014.000.00-15627.19%
ALL250117P001700002024-04-02 10:38AM EDT2025-01-1711.5010.1014.500.00-13517626.57%
ALL250620P001700002024-04-30 12:28PM EDT2025-06-2015.8012.8017.000.00-32424.54%
ALL260116P001700002024-04-25 11:58AM EDT2026-01-1618.4016.4020.800.00-13924.32%