Australia markets open in 3 hours 38 minutes

The Allstate Corporation (ALL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.07-3.76 (-2.34%)
At close: 04:00PM EDT
156.60 -0.47 (-0.30%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621C001700002024-06-14 3:06PM EDT2024-06-210.100.001.15-0.07-41.18%3686150.68%
ALL240719C001700002024-06-14 3:42PM EDT2024-07-190.830.700.80-0.55-39.86%1222123.51%
ALL241018C001700002024-06-14 2:28PM EDT2024-10-184.112.954.30-0.84-16.97%12752024.60%
ALL241220C001700002024-06-03 12:55PM EDT2024-12-209.616.107.000.00-25226.55%
ALL250117C001700002024-06-14 2:44PM EDT2025-01-177.407.107.40-0.90-10.84%213825.64%
ALL250620C001700002024-05-20 1:21PM EDT2025-06-2018.309.7013.900.00-13430.10%
ALL260116C001700002024-05-30 3:49PM EDT2026-01-1621.2216.1017.300.00-116028.35%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240621P001700002024-06-13 10:33AM EDT2024-06-2112.2010.5015.30+1.60+15.09%532884.03%
ALL240719P001700002024-06-13 11:12AM EDT2024-07-1913.4012.0015.00+1.80+15.52%114933.29%
ALL241018P001700002024-06-14 2:40PM EDT2024-10-1814.9515.1017.30+3.85+34.68%10029624.84%
ALL241220P001700002024-06-10 3:23PM EDT2024-12-2012.9015.6018.700.00-85023.66%
ALL250117P001700002024-05-22 2:03PM EDT2025-01-1713.0017.0019.300.00-117623.41%
ALL250620P001700002024-05-24 3:27PM EDT2025-06-2016.6017.7021.700.00-12621.87%
ALL260116P001700002024-04-25 11:58AM EDT2026-01-1618.4018.7020.600.00-13916.03%