UK markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
172.96+3.85 (+2.28%)
At close: 04:00PM EDT
174.57 +1.61 (+0.93%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240419C001850002024-04-18 9:46AM EDT2024-04-190.020.000.050.00-261757.81%
ALL240517C001850002024-04-19 3:59PM EDT2024-05-171.521.451.60+0.66+76.74%21249528.39%
ALL240621C001850002024-04-19 1:53PM EDT2024-06-213.002.853.00+1.10+57.89%711425.23%
ALL240719C001850002024-04-19 11:00AM EDT2024-07-193.894.004.30+1.04+36.49%858325.35%
ALL241018C001850002024-04-18 10:24AM EDT2024-10-185.858.008.300.00-42026.69%
ALL241220C001850002024-03-26 12:37PM EDT2024-12-209.409.1012.50+0.10+1.08%32630.59%
ALL250117C001850002024-04-05 2:44PM EDT2025-01-1710.8011.4012.000.00-3928.13%
ALL260116C001850002024-03-20 3:35PM EDT2026-01-1614.7021.7023.400.00-12130.96%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240517P001850002024-04-04 9:39AM EDT2024-05-1711.9012.7014.900.00-2236.65%
ALL240621P001850002024-04-12 3:19PM EDT2024-06-2119.3014.2015.300.00-2426.31%
ALL241018P001850002024-04-08 12:45PM EDT2024-10-1816.6017.3017.900.00-111021.47%
ALL241220P001850002023-11-24 12:28PM EDT2024-12-2049.2045.0050.000.00-1071.33%
ALL250117P001850002024-04-08 12:25PM EDT2025-01-1718.6017.4022.000.00--824.69%