Mail

Canada markets closed

S&P/TSX
21,639.10
-59.01(-0.27%)
S&P 500
5,431.60
-2.14(-0.04%)
DOW
38,589.16
-57.94(-0.15%)
CAD/USD
0.7281
+0.0001(+0.02%)
CRUDE OIL
78.49
-0.13(-0.17%)
Bitcoin CAD
91,516.06
+397.08(+0.44%)

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:185.00

CallsforJune 21, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ALL240621C00185000	2024-06-06 1:12PM EDT	2024-06-21	0.05	0.00	0.40	0.00	-	1	263	69.63%
ALL240719C00185000	2024-06-13 3:05PM EDT	2024-07-19	0.13	0.05	0.20	0.00	-	100	695	29.25%
ALL241018C00185000	2024-06-13 12:07PM EDT	2024-10-18	1.50	1.10	1.80	0.00	-	60	96	25.71%
ALL241220C00185000	2024-06-11 12:55PM EDT	2024-12-20	3.80	2.50	2.90	0.00	-	5	44	24.70%
ALL250117C00185000	2024-06-13 10:44AM EDT	2025-01-17	3.80	3.00	3.40	0.00	-	4	20	24.47%
ALL250620C00185000	2024-05-01 3:56PM EDT	2025-06-20	15.00	10.70	12.50	0.00	-	5	15	35.06%
ALL260116C00185000	2024-06-05 9:39AM EDT	2026-01-16	14.70	10.80	11.80	0.00	-	1	21	27.08%

PutsforJune 21, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ALL240621P00185000	2024-06-13 3:53PM EDT	2024-06-21	24.39	25.70	30.20	0.00	-	2	2	50.78%
ALL240719P00185000	2024-05-28 9:41AM EDT	2024-07-19	22.90	25.50	30.40	0.00	-	1	2	54.82%
ALL241018P00185000	2024-04-08 12:45PM EDT	2024-10-18	16.60	17.30	18.40	0.00	-	11	10	0.00%
ALL241220P00185000	2023-11-24 12:28PM EDT	2024-12-20	49.20	45.00	50.00	0.00	-	1	0	65.26%
ALL250117P00185000	2024-04-08 12:25PM EDT	2025-01-17	18.60	19.20	19.70	0.00	-	-	8	0.00%
ALL260116P00185000	2024-05-06 11:00AM EDT	2026-01-16	26.20	28.10	29.30	0.00	-	-	2	11.04%