Singapore markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.66-0.35 (-0.22%)
At close: 04:00PM EDT
159.66 0.00 (0.00%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240719C001100002024-05-30 10:57AM EDT110.0053.6047.9051.900.00-1179.39%
ALL240719C001200002024-05-24 1:17PM EDT120.0044.6738.7042.400.00-503082.08%
ALL240719C001300002024-05-28 2:41PM EDT130.0035.5728.6031.700.00-10755.08%
ALL240719C001350002024-02-29 2:59PM EDT135.0027.3737.9041.800.00-25183.89%
ALL240719C001400002024-06-21 10:49AM EDT140.0020.0018.0022.20-0.40-1.96%22464.48%
ALL240719C001450002024-05-30 10:55AM EDT145.0019.5013.5016.500.00-22846.70%
ALL240719C001500002024-06-28 12:17PM EDT150.0010.129.1012.50+0.56+5.86%113844.39%
ALL240719C001550002024-06-26 3:48PM EDT155.005.306.206.600.00-1511725.42%
ALL240719C001600002024-06-28 2:33PM EDT160.003.013.103.30-0.39-11.47%1229922.67%
ALL240719C001650002024-06-28 12:51PM EDT165.001.301.201.35-0.20-13.33%492821.68%
ALL240719C001700002024-06-28 12:34PM EDT170.000.430.400.50+0.03+7.50%326322.02%
ALL240719C001750002024-06-28 11:31AM EDT175.000.190.150.25-0.05-20.83%147324.51%
ALL240719C001800002024-06-26 10:14AM EDT180.000.110.050.350.00-10022832.42%
ALL240719C001850002024-06-27 1:36PM EDT185.000.150.050.250.00-269235.55%
ALL240719C001900002024-06-24 9:36AM EDT190.000.050.001.250.00-153258.35%
ALL240719C001950002024-06-26 3:57PM EDT195.000.050.001.350.00-129155.32%
ALL240719C002000002024-06-25 1:01PM EDT200.000.050.000.000.00-335625.00%
ALL240719C002100002024-06-12 10:51AM EDT210.000.050.001.350.00-1370.31%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240719P000700002024-04-01 9:30AM EDT70.000.100.000.000.00--550.00%
ALL240719P000900002024-06-14 2:47PM EDT90.000.050.000.100.00-474794.53%
ALL240719P000950002024-06-14 11:27AM EDT95.000.060.000.100.00-303386.33%
ALL240719P001000002024-06-17 10:24AM EDT100.000.050.000.050.00-26572.66%
ALL240719P001100002024-06-17 10:24AM EDT110.000.050.000.050.00-10310458.98%
ALL240719P001150002024-05-15 10:17AM EDT115.000.260.052.250.00-1297.51%
ALL240719P001200002024-06-27 10:02AM EDT120.000.050.000.250.00-12856.93%
ALL240719P001250002024-04-17 1:02PM EDT125.000.750.050.750.00-13460.89%
ALL240719P001300002024-06-26 9:30AM EDT130.000.200.050.400.00-125652.78%
ALL240719P001350002024-06-21 3:59PM EDT135.000.150.001.300.00-12650.07%
ALL240719P001400002024-06-21 12:34PM EDT140.000.250.100.250.00-26875733.30%
ALL240719P001450002024-06-26 9:30AM EDT145.000.470.200.900.00-432936.33%
ALL240719P001500002024-06-28 10:30AM EDT150.000.550.500.60-0.15-21.43%844623.63%
ALL240719P001550002024-06-28 3:32PM EDT155.001.551.251.40+0.20+14.81%367621.30%
ALL240719P001600002024-06-28 3:20PM EDT160.003.403.003.20+0.50+17.24%3251219.80%
ALL240719P001650002024-06-25 11:28AM EDT165.005.406.007.400.00-135327.05%
ALL240719P001700002024-06-18 1:19PM EDT170.009.209.8011.900.00-114832.76%
ALL240719P001750002024-06-10 10:43AM EDT175.0012.2013.8017.600.00-13747.46%
ALL240719P001800002024-06-27 2:37PM EDT180.0022.2019.1022.500.00-21954.57%
ALL240719P001850002024-05-28 9:41AM EDT185.0022.900.000.000.00-100.00%
ALL240719P001900002024-06-27 2:37PM EDT190.0032.2029.0032.500.00-211068.90%
ALL240719P001950002024-06-20 3:40PM EDT195.0032.7734.1036.900.00-2068.43%