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:185.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621C001850002024-05-17 2:49PM EDT2024-06-210.390.000.000.00-706.25%
ALL240719C001850002024-05-16 3:45PM EDT2024-07-191.120.000.000.00-406.25%
ALL241018C001850002024-05-15 11:33AM EDT2024-10-183.800.000.000.00-103.13%
ALL241220C001850002024-05-17 3:25PM EDT2024-12-206.650.000.000.00-403.13%
ALL250117C001850002024-04-29 2:18PM EDT2025-01-179.480.000.000.00-903.13%
ALL250620C001850002024-05-01 3:56PM EDT2025-06-2015.000.000.000.00-501.56%
ALL260116C001850002024-03-20 3:35PM EDT2026-01-1614.7021.7023.400.00-12133.74%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621P001850002024-04-12 3:19PM EDT2024-06-2119.3011.6014.500.00-240.00%
ALL240719P001850002024-05-08 2:36PM EDT2024-07-1915.570.000.000.00-100.00%
ALL241018P001850002024-04-08 12:45PM EDT2024-10-1816.6017.3018.400.00-111018.67%
ALL241220P001850002023-11-24 12:28PM EDT2024-12-2049.2045.0050.000.00-1073.37%
ALL250117P001850002024-04-08 12:25PM EDT2025-01-1718.6019.2019.700.00--817.59%
ALL260116P001850002024-05-06 11:00AM EDT2026-01-1626.200.000.000.00--00.00%