Canada markets closed

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:180.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL240621C001800002024-06-14 9:30AM EDT2024-06-211.250.000.25+1.00+400.00%133755.27%
ALL240719C001800002024-06-13 3:24PM EDT2024-07-190.300.100.200.00-10228525.24%
ALL241018C001800002024-06-14 2:14PM EDT2024-10-181.951.752.05-0.50-20.41%21,03523.88%
ALL241220C001800002024-06-11 9:43AM EDT2024-12-205.253.404.000.00-53225.32%
ALL250117C001800002024-06-14 1:11PM EDT2025-01-174.404.104.40-1.02-18.82%616124.64%
ALL250620C001800002024-06-03 1:02PM EDT2025-06-2011.306.309.800.00-2828.37%
ALL260116C001800002024-05-24 10:50AM EDT2026-01-1617.1011.1014.400.00-23228.69%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL240621P001800002024-06-13 3:53PM EDT2024-06-2119.6320.7025.400.00-2254.98%
ALL240719P001800002024-06-14 2:40PM EDT2024-07-1922.5021.0024.90+5.30+30.81%809345.17%
ALL241018P001800002024-06-11 1:00PM EDT2024-10-1819.7022.1025.300.00-11125.18%
ALL241220P001800002024-02-09 11:57AM EDT2024-12-2024.5025.0026.600.00--524.42%
ALL250117P001800002024-04-24 2:48PM EDT2025-01-1716.5018.3021.100.00-1120.00%
ALL260116P001800002024-04-25 10:20AM EDT2026-01-1623.5523.1028.000.00--19216.09%