Canada markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed 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:140.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL240621C001400002024-06-11 3:40PM EDT2024-06-2122.0915.3019.500.00-13059.67%
ALL240719C001400002024-05-30 11:26AM EDT2024-07-1925.1816.5020.400.00-22452.81%
ALL241018C001400002024-05-28 2:50PM EDT2024-10-1827.8121.0021.400.00-6931.17%
ALL241220C001400002024-05-28 10:12AM EDT2024-12-2028.5222.7023.900.00-25232.32%
ALL250117C001400002024-06-11 10:32AM EDT2025-01-1728.2022.6024.700.00-219532.14%
ALL260116C001400002024-04-11 12:55PM EDT2026-01-1642.1045.3046.500.00-34950.04%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL240621P001400002024-06-14 9:33AM EDT2024-06-210.010.100.50-0.26-96.30%12047258.40%
ALL240719P001400002024-06-14 12:18PM EDT2024-07-190.500.450.55+0.25+100.00%1525228.37%
ALL241018P001400002024-06-14 11:59AM EDT2024-10-182.452.353.80+0.35+16.67%231529.28%
ALL241220P001400002024-05-29 10:21AM EDT2024-12-203.703.804.300.00-310425.34%
ALL250117P001400002024-06-10 9:44AM EDT2025-01-173.203.704.700.00-1016524.71%
ALL250620P001400002024-05-20 3:37PM EDT2025-06-205.405.208.700.00--226.58%
ALL260116P001400002024-05-20 11:47AM EDT2026-01-168.208.1010.900.00-14424.47%