UK markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.76-1.05 (-0.63%)
At close: 04:00PM EDT
165.76 0.00 (0.00%)
After hours: 04:09PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240419C000750002024-02-29 3:27PM EDT75.0084.7096.70100.100.00-100698.93%
ALL240419C000950002024-01-19 3:56PM EDT95.0060.8564.5069.300.00-570.00%
ALL240419C001000002023-10-27 3:25PM EDT100.0026.7036.6038.900.00-1300.00%
ALL240419C001050002024-02-09 10:44AM EDT105.0054.5050.8054.700.00-200.00%
ALL240419C001100002024-03-11 11:31AM EDT110.0048.8058.8061.800.00-13350.05%
ALL240419C001150002024-01-12 11:24AM EDT115.0035.9643.0047.600.00-1890.00%
ALL240419C001200002024-04-04 2:30PM EDT120.0051.5044.0047.700.00-2112123.44%
ALL240419C001250002024-02-08 11:10AM EDT125.0039.4032.6035.000.00-1530.00%
ALL240419C001300002024-02-29 2:59PM EDT130.0030.0941.7045.000.00-1256303.56%
ALL240419C001350002024-04-05 3:36PM EDT135.0037.9929.1032.900.00-427497.17%
ALL240419C001400002024-04-04 11:15AM EDT140.0033.5724.8027.900.00-235299.85%
ALL240419C001450002024-04-12 1:22PM EDT145.0024.8920.5023.500.00-1257102.59%
ALL240419C001500002024-04-15 10:25AM EDT150.0016.8013.8018.50-0.10-0.59%166760.16%
ALL240419C001550002024-04-15 2:15PM EDT155.0011.148.8013.50-1.16-9.43%945991.02%
ALL240419C001600002024-04-15 2:17PM EDT160.006.506.108.40-1.60-19.75%1485765.77%
ALL240419C001650002024-04-15 3:28PM EDT165.002.672.452.65-0.93-25.83%81,31229.13%
ALL240419C001700002024-04-15 3:04PM EDT170.000.550.500.65-0.55-50.00%4156727.20%
ALL240419C001750002024-04-15 3:55PM EDT175.000.100.050.20-0.15-60.00%291,07131.64%
ALL240419C001800002024-04-12 2:51PM EDT180.000.050.000.050.00-310,30634.18%
ALL240419C001850002024-04-11 12:33PM EDT185.000.040.000.100.00-261948.44%
ALL240419C001900002024-04-15 1:21PM EDT190.000.080.000.250.00-11160.16%
ALL240419C001950002024-04-05 10:37AM EDT195.000.030.001.350.00-1196.24%
ALL240419C002000002024-04-02 12:13PM EDT200.000.210.001.850.00--1115.58%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240419P000550002023-11-17 1:32PM EDT55.000.150.000.100.00-24356.25%
ALL240419P000700002023-12-22 2:10PM EDT70.000.070.000.100.00-17282.81%
ALL240419P000750002024-01-09 2:10PM EDT75.000.070.000.400.00-1117309.38%
ALL240419P000800002024-03-13 12:04PM EDT80.000.030.000.550.00-15299.61%
ALL240419P000850002023-08-24 9:58AM EDT85.002.321.201.350.00-55365.82%
ALL240419P000900002024-04-01 9:30AM EDT90.000.100.000.650.00-269262.31%
ALL240419P000950002024-01-05 10:30AM EDT95.000.090.000.700.00-238244.53%
ALL240419P001000002023-12-27 3:35PM EDT100.000.320.000.750.00-579227.15%
ALL240419P001050002024-04-01 9:30AM EDT105.000.050.000.050.00-538145.31%
ALL240419P001100002024-01-02 3:54PM EDT110.000.690.000.350.00-172167.58%
ALL240419P001150002024-03-06 2:25PM EDT115.000.150.000.100.00-10555128.13%
ALL240419P001200002024-04-08 9:30AM EDT120.000.050.000.050.00-1296106.25%
ALL240419P001250002024-03-28 3:15PM EDT125.000.020.000.100.00-2422101.56%
ALL240419P001300002024-03-26 9:30AM EDT130.000.330.000.300.00-10234103.71%
ALL240419P001350002024-04-01 10:34AM EDT135.000.100.000.050.00-1011870.31%
ALL240419P001400002024-04-15 1:25PM EDT140.000.030.000.05-0.02-40.00%229258.98%
ALL240419P001450002024-04-12 9:30AM EDT145.000.400.000.050.00-214552.54%
ALL240419P001500002024-04-15 1:29PM EDT150.000.080.000.15-0.03-27.27%241,80349.02%
ALL240419P001550002024-04-15 1:35PM EDT155.000.240.150.30-0.01-4.00%5153041.60%
ALL240419P001600002024-04-15 3:40PM EDT160.000.550.250.60+0.05+10.00%891,20732.72%
ALL240419P001650002024-04-15 3:38PM EDT165.001.651.551.750.00-3771727.30%
ALL240419P001700002024-04-15 3:55PM EDT170.004.744.505.60+0.54+12.86%570638.50%
ALL240419P001750002024-04-11 9:59AM EDT175.008.007.9011.100.00-143565.82%