UK markets close in 4 hours 54 minutes

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
160.06+1.32 (+0.83%)
At close: 04:00PM EDT
160.06 0.00 (0.00%)
After hours: 06:11PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621C001400002024-06-11 3:40PM EDT2024-06-2122.0918.9021.500.00-13080.27%
ALL240719C001400002024-05-30 11:26AM EDT2024-07-1925.1819.2023.100.00-22457.70%
ALL241018C001400002024-05-28 2:50PM EDT2024-10-1827.8123.2024.900.00-6935.85%
ALL241220C001400002024-05-28 10:12AM EDT2024-12-2028.5224.0028.100.00-25238.00%
ALL250117C001400002024-06-11 10:32AM EDT2025-01-1728.2025.5026.900.00-219532.38%
ALL260116C001400002024-04-11 12:55PM EDT2026-01-1642.1045.3046.500.00-34948.05%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621P001400002024-06-18 2:14PM EDT2024-06-210.050.000.05+0.04+400.00%2359262.50%
ALL240719P001400002024-06-18 11:43AM EDT2024-07-190.400.150.40-0.10-20.00%20125230.79%
ALL241018P001400002024-06-14 11:59AM EDT2024-10-182.451.702.750.00-231627.92%
ALL241220P001400002024-05-29 10:21AM EDT2024-12-203.701.655.300.00-310430.45%
ALL250117P001400002024-06-10 9:44AM EDT2025-01-173.203.704.000.00-1016524.82%
ALL250620P001400002024-05-20 3:37PM EDT2025-06-205.404.508.700.00--228.25%
ALL260116P001400002024-05-20 11:47AM EDT2026-01-168.207.009.900.00-14424.33%