UK markets open in 7 hours 20 minutes

The Allstate Corporation (ALL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.76-1.05 (-0.63%)
At close: 04:00PM EDT
165.92 +0.16 (+0.10%)
After hours: 06:20PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240419C001850002024-04-11 12:33PM EDT2024-04-190.040.000.100.00-261948.44%
ALL240517C001850002024-04-12 12:54PM EDT2024-05-170.950.500.750.00-432028.93%
ALL240621C001850002024-04-12 10:33AM EDT2024-06-212.000.352.450.00-1111429.76%
ALL240719C001850002024-04-11 2:09PM EDT2024-07-192.502.152.400.00-1758324.84%
ALL241018C001850002024-04-09 11:35AM EDT2024-10-185.615.205.500.00-11625.82%
ALL241220C001850002024-03-26 12:37PM EDT2024-12-209.306.807.600.00-162626.56%
ALL250117C001850002024-04-05 2:44PM EDT2025-01-1710.807.908.600.00-3927.04%
ALL260116C001850002024-03-20 3:35PM EDT2026-01-1614.7016.0018.800.00-12129.68%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240517P001850002024-04-04 9:39AM EDT2024-05-1711.9017.7020.900.00-2737.00%
ALL240621P001850002024-04-12 3:19PM EDT2024-06-2119.3018.3020.400.00-2422.91%
ALL241018P001850002024-04-08 12:45PM EDT2024-10-1816.6021.8023.900.00-111023.80%
ALL241220P001850002023-11-24 12:28PM EDT2024-12-2049.2045.0050.000.00-1064.90%
ALL250117P001850002024-04-08 12:25PM EDT2025-01-1718.6023.4024.200.00--820.13%