UK markets open in 5 hours 18 minutes

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
168.19+0.33 (+0.20%)
At close: 04:00PM EDT
169.63 +1.44 (+0.86%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621C001500002024-05-09 3:22PM EDT2024-06-2122.0016.6020.300.00-37844.31%
ALL240719C001500002024-05-21 10:44AM EDT2024-07-1920.2517.2021.20+2.97+17.19%912037.09%
ALL241018C001500002024-03-01 11:51AM EDT2024-10-1816.8328.9029.800.00-1647.81%
ALL241220C001500002024-02-23 4:24PM EDT2024-12-2020.6424.6025.300.00-124329.82%
ALL250117C001500002024-04-26 11:21AM EDT2025-01-1727.8523.7026.100.00-138829.79%
ALL250620C001500002024-05-14 9:30AM EDT2025-06-2032.1229.1030.700.00-2930.93%
ALL260116C001500002024-04-11 1:38PM EDT2026-01-1636.2038.6039.900.00-16937.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621P001500002024-05-21 12:17PM EDT2024-06-210.200.100.35-0.14-41.18%1272726.10%
ALL240719P001500002024-05-20 11:16AM EDT2024-07-190.690.600.750.00-125022.90%
ALL241018P001500002024-05-17 11:37AM EDT2024-10-182.752.652.850.00-41622.74%
ALL241220P001500002024-05-17 10:20AM EDT2024-12-204.204.004.500.00-16523.47%
ALL250117P001500002024-04-30 3:29PM EDT2025-01-175.904.705.000.00-120823.26%
ALL250620P001500002024-05-20 2:55PM EDT2025-06-207.807.409.900.00-1526.65%
ALL260116P001500002024-05-16 12:10PM EDT2026-01-1611.4010.8011.900.00-112724.21%