UK markets close in 7 hours 8 minutes

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.84-0.97 (-0.57%)
At close: 04:00PM EDT
171.64 +1.80 (+1.06%)
Pre-market: 04:45AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240419C001500002024-03-27 2:22PM EDT2024-04-1919.720.000.000.00-1200.00%
ALL240517C001500002024-03-20 3:58PM EDT2024-05-1714.300.000.000.00-100.00%
ALL240621C001500002024-03-27 12:37PM EDT2024-06-2121.560.000.000.00-500.00%
ALL240719C001500002024-03-27 12:07PM EDT2024-07-1922.790.000.000.00-100.00%
ALL241018C001500002024-03-01 11:51AM EDT2024-10-1816.830.000.000.00-100.00%
ALL241220C001500002024-02-23 4:24PM EDT2024-12-2020.6424.6025.300.00-124323.93%
ALL250117C001500002024-03-27 12:17PM EDT2025-01-1728.800.000.000.00-100.00%
ALL260116C001500002024-03-25 2:41PM EDT2026-01-1637.200.000.000.00-200.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240419P001500002024-03-27 11:51AM EDT2024-04-190.200.000.000.00-2012.50%
ALL240517P001500002024-03-26 2:44PM EDT2024-05-170.820.000.000.00-1206.25%
ALL240621P001500002024-03-27 9:54AM EDT2024-06-211.420.000.000.00-106.25%
ALL240719P001500002024-03-27 12:15PM EDT2024-07-192.150.000.000.00-1106.25%
ALL241018P001500002024-03-26 1:11PM EDT2024-10-184.000.000.000.00-603.13%
ALL241220P001500002024-03-11 11:38AM EDT2024-12-208.400.000.000.00-503.13%
ALL250117P001500002024-01-16 11:54AM EDT2025-01-1712.808.408.800.00-1015529.55%
ALL260116P001500002024-03-05 12:00PM EDT2026-01-1614.700.000.000.00-4201.56%