Canada markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
164.84+0.84 (+0.51%)
At close: 04:00PM EDT
164.90 +0.06 (+0.04%)
After hours: 05:42PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL240621C000700002023-11-06 1:19PM EDT70.0060.8067.5071.700.00--20.00%
ALL240621C000750002023-11-06 1:19PM EDT75.0056.1062.6066.600.00-230.00%
ALL240621C000850002023-10-19 10:50AM EDT85.0043.7948.1052.400.00-110.00%
ALL240621C000900002023-10-18 12:56PM EDT90.0040.7043.8047.900.00-110.00%
ALL240621C000950002023-11-06 4:10PM EDT95.0038.0043.6047.400.00--20.00%
ALL240621C001000002024-04-04 11:50AM EDT100.0074.0066.7069.900.00-28160.47%
ALL240621C001050002024-05-02 9:30AM EDT105.0072.0357.5061.800.00-22125.93%
ALL240621C001100002023-08-18 11:45AM EDT110.0010.4810.0010.300.00-120.00%
ALL240621C001150002023-11-28 3:23PM EDT115.0025.1027.8028.400.00-3980.00%
ALL240621C001200002024-05-15 3:17PM EDT120.0046.0042.5046.900.00-2022597.07%
ALL240621C001250002024-05-24 1:34PM EDT125.0039.8637.5041.90-2.46-5.81%12487.50%
ALL240621C001300002024-04-11 12:55PM EDT130.0039.9041.0044.900.00-355133.34%
ALL240621C001350002024-05-10 3:06PM EDT135.0037.4027.5032.000.00-225070.12%
ALL240621C001400002024-05-24 1:36PM EDT140.0024.9022.7026.80+0.70+2.89%25959.01%
ALL240621C001450002024-05-15 10:35AM EDT145.0022.6017.9021.700.00-16149.17%
ALL240621C001500002024-05-23 9:39AM EDT150.0014.6512.9016.600.00-17539.45%
ALL240621C001550002024-05-24 2:07PM EDT155.0010.109.2011.70-4.40-30.34%123431.23%
ALL240621C001600002024-05-23 3:37PM EDT160.006.206.007.60+0.28+4.73%316727.22%
ALL240621C001650002024-05-24 2:00PM EDT165.003.203.103.30+0.06+1.91%1661518.89%
ALL240621C001700002024-05-24 12:50PM EDT170.001.401.301.45-0.05-3.45%5976518.89%
ALL240621C001750002024-05-24 1:58PM EDT175.000.560.450.600.00-372,26519.65%
ALL240621C001800002024-05-24 1:58PM EDT180.000.250.202.35-0.05-16.67%5330740.98%
ALL240621C001850002024-05-22 10:40AM EDT185.000.240.100.150.00-126823.29%
ALL240621C001900002024-05-22 11:11AM EDT190.000.100.050.200.00-933629.05%
ALL240621C001950002024-05-20 9:33AM EDT195.000.190.000.750.00-11843.60%
ALL240621C002000002024-05-21 10:36AM EDT200.000.150.002.200.00-122053.13%
ALL240621C002200002024-04-22 10:04AM EDT220.000.050.000.000.00--025.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL240621P000550002024-03-19 3:23PM EDT55.000.100.000.650.00-33193.16%
ALL240621P000600002024-01-31 1:32PM EDT60.000.060.001.300.00--1200.10%
ALL240621P000700002023-10-20 3:59PM EDT70.000.690.000.750.00-13156.84%
ALL240621P000750002023-10-30 2:17PM EDT75.001.100.000.250.00-110156124.22%
ALL240621P000800002023-10-06 10:33AM EDT80.001.700.251.100.00-24148.73%
ALL240621P000850002024-02-20 3:31PM EDT85.000.050.000.750.00-12124.32%
ALL240621P000900002023-11-20 12:23PM EDT90.000.720.001.200.00-121124.41%
ALL240621P000950002023-10-31 3:26PM EDT95.002.100.300.750.00-325111.91%
ALL240621P001000002024-05-08 2:42PM EDT100.000.080.000.100.00-11273.44%
ALL240621P001050002024-05-10 10:18AM EDT105.000.050.000.150.00-1010070.12%
ALL240621P001100002024-05-10 10:19AM EDT110.000.050.000.400.00-158372.75%
ALL240621P001150002024-05-13 11:20AM EDT115.000.050.000.150.00-516257.23%
ALL240621P001200002024-05-21 12:10PM EDT120.000.050.000.050.00-378948.63%
ALL240621P001250002024-05-10 10:20AM EDT125.000.100.000.350.00-25851.17%
ALL240621P001300002024-05-22 10:25AM EDT130.000.050.002.50-0.01-16.67%1210467.68%
ALL240621P001350002024-05-21 3:29PM EDT135.000.100.050.150.00-126637.74%
ALL240621P001400002024-05-23 2:23PM EDT140.000.090.050.750.00-41447044.48%
ALL240621P001450002024-05-24 1:58PM EDT145.000.250.100.45+0.10+66.67%317632.54%
ALL240621P001500002024-05-24 1:58PM EDT150.000.350.250.35-0.10-22.22%356024.17%
ALL240621P001550002024-05-24 10:04AM EDT155.000.870.650.80-0.15-14.71%1528022.44%
ALL240621P001600002024-05-24 3:43PM EDT160.001.811.601.75-0.44-19.56%1061,32720.85%
ALL240621P001650002024-05-24 2:37PM EDT165.003.853.603.90-0.63-14.06%495621.35%
ALL240621P001700002024-05-24 2:37PM EDT170.007.155.607.20-0.88-10.96%1936622.67%
ALL240621P001750002024-05-22 2:27PM EDT175.0010.409.6013.000.00-210236.57%
ALL240621P001800002024-05-16 11:14AM EDT180.0012.5014.3018.200.00-25445.87%
ALL240621P001850002024-04-12 3:19PM EDT185.0019.3011.6014.500.00-240.00%
ALL240621P001950002024-05-06 10:13AM EDT195.0024.8029.0033.300.00-3566.99%