Canada markets closed

The Allstate Corporation (ALL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
168.18-1.00 (-0.59%)
At close: 04:00PM EDT
166.93 -1.25 (-0.74%)
After hours: 07:36PM EDT
In The Money
Show:ListStraddle
Strike:175.00
CallsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL240517C001750002024-05-03 2:59PM EDT2024-05-170.650.600.75-0.35-35.00%825922.44%
ALL240621C001750002024-05-03 3:21PM EDT2024-06-212.402.352.55-0.58-19.46%67335621.03%
ALL240719C001750002024-05-03 3:53PM EDT2024-07-194.003.804.10-2.90-42.03%11514322.23%
ALL241018C001750002024-05-02 11:10AM EDT2024-10-1810.007.808.100.00-72224.10%
ALL241220C001750002024-05-03 9:32AM EDT2024-12-2010.708.8011.00-1.70-13.71%110826.02%
ALL250117C001750002024-05-01 10:16AM EDT2025-01-1715.1511.4012.100.00-158726.53%
ALL250620C001750002024-04-25 2:26PM EDT2025-06-2020.4015.5017.000.00-103627.87%
ALL260116C001750002024-04-09 10:02AM EDT2026-01-1625.0022.3022.800.00-14829.32%
PutsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL240517P001750002024-05-02 10:51AM EDT2024-05-174.506.009.000.00-5729436.16%
ALL240621P001750002024-05-03 12:15PM EDT2024-06-219.008.609.200.00-109820.26%
ALL240719P001750002024-05-02 10:08AM EDT2024-07-197.809.1010.100.00-28619.40%
ALL241018P001750002024-05-02 3:23PM EDT2024-10-1812.7011.4013.300.00-62720.49%
ALL250117P001750002024-04-25 3:12PM EDT2025-01-1714.1013.5016.500.00-11122.25%
ALL250620P001750002024-05-01 10:23AM EDT2025-06-2017.3017.9018.500.00-1620.44%
ALL260116P001750002024-04-25 10:20AM EDT2026-01-1621.1521.4022.000.00-425220.65%