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:175.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621C001750002024-05-17 3:58PM EDT2024-06-211.651.651.80-0.29-14.95%4802,75318.85%
ALL240719C001750002024-05-17 1:34PM EDT2024-07-193.503.203.50-0.10-2.78%1031020.62%
ALL241018C001750002024-05-15 10:37AM EDT2024-10-186.897.608.700.00-13425.27%
ALL241220C001750002024-05-17 11:45AM EDT2024-12-2010.609.5011.30-0.09-0.84%110926.28%
ALL250117C001750002024-05-13 10:47AM EDT2025-01-1713.0211.4013.500.00-18828.71%
ALL250620C001750002024-04-25 2:26PM EDT2025-06-2020.4014.9016.900.00-103627.29%
ALL260116C001750002024-05-07 12:17PM EDT2026-01-1622.3021.5024.500.00-24830.81%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621P001750002024-05-17 3:02PM EDT2024-06-217.156.907.60-0.45-5.92%139220.56%
ALL240719P001750002024-05-17 1:52PM EDT2024-07-198.208.2010.50+0.13+1.61%58726.27%
ALL241018P001750002024-05-13 12:23PM EDT2024-10-1810.2010.4012.100.00-23820.46%
ALL250117P001750002024-04-25 3:12PM EDT2025-01-1714.1013.6014.800.00-11121.14%
ALL250620P001750002024-05-01 10:23AM EDT2025-06-2017.3015.2019.400.00-1623.08%
ALL260116P001750002024-05-16 12:08PM EDT2026-01-1621.0019.5022.200.00-106221.89%