UK markets closed

The Allstate Corporation (ALL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
174.38-2.31 (-1.31%)
At close: 04:00PM EDT
177.76 +3.38 (+1.94%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240816C001450002024-07-12 2:00PM EDT145.0019.9027.8032.100.00-2269.21%
ALL240816C001500002024-07-18 2:26PM EDT150.0027.8022.9026.800.00-5557.91%
ALL240816C001550002024-07-18 12:25PM EDT155.0024.6518.1021.700.00-21148.57%
ALL240816C001600002024-07-18 3:45PM EDT160.0015.2013.9017.30-2.50-14.12%24844.31%
ALL240816C001650002024-07-19 3:57PM EDT165.0011.1010.7012.90-2.96-21.05%712538.78%
ALL240816C001700002024-07-19 3:18PM EDT170.008.427.007.90-1.63-16.22%126628.55%
ALL240816C001750002024-07-19 11:37AM EDT175.005.904.104.90-0.82-12.20%1869526.97%
ALL240816C001800002024-07-19 3:59PM EDT180.002.352.002.70-1.85-44.05%268125.64%
ALL240816C001850002024-07-19 3:59PM EDT185.001.150.851.45-1.35-54.00%10027225.66%
ALL240816C001900002024-07-19 3:50PM EDT190.000.650.300.70+0.30+85.71%5,0551025.51%
ALL240816C001950002024-07-19 12:37PM EDT195.000.350.101.35-0.63-64.29%1137.27%
ALL240816C002000002024-07-18 11:26AM EDT200.000.260.051.40-0.10-27.78%101443.21%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240816P001350002024-07-18 2:08PM EDT135.000.050.001.850.00-12264.38%
ALL240816P001400002024-07-16 12:24PM EDT140.000.400.052.200.00-553459.99%
ALL240816P001450002024-07-18 11:58AM EDT145.000.100.051.050.00-21251.56%
ALL240816P001500002024-07-18 3:09PM EDT150.000.270.101.500.00-42449.26%
ALL240816P001550002024-07-19 1:12PM EDT155.000.300.200.50-0.10-25.00%35530.27%
ALL240816P001600002024-07-19 3:51PM EDT160.000.700.550.90+0.27+62.79%1511928.28%
ALL240816P001650002024-07-19 3:58PM EDT165.001.351.201.50-0.03-2.17%227125.62%
ALL240816P001700002024-07-19 3:24PM EDT170.002.232.302.85-0.12-5.11%421,14224.82%
ALL240816P001750002024-07-19 1:43PM EDT175.004.564.304.70+0.46+11.22%96622.72%
ALL240816P001800002024-07-19 2:12PM EDT180.006.807.107.700.00-234022.08%
ALL240816P001850002024-07-18 12:50PM EDT185.008.909.7012.000.00-4425.17%
ALL240816P001900002024-07-05 10:20AM EDT190.0032.1013.8017.300.00-101033.96%