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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL241018C001300002024-06-17 10:00AM EDT130.0030.7029.6033.000.00-8441.44%
ALL241018C001350002024-06-24 10:06AM EDT135.0030.7026.6029.300.00-11241.79%
ALL241018C001400002024-05-28 2:50PM EDT140.0027.8122.8024.700.00-6937.82%
ALL241018C001450002024-06-20 3:03PM EDT145.0021.6918.1019.800.00-11032.57%
ALL241018C001500002024-06-28 2:47PM EDT150.0014.5014.3015.60+0.40+2.84%1629.37%
ALL241018C001550002024-06-28 12:25PM EDT155.0011.4011.1011.70-1.10-8.80%75126.43%
ALL241018C001600002024-06-24 10:06AM EDT160.0011.108.308.800.00-3828325.41%
ALL241018C001650002024-06-27 10:46AM EDT165.006.166.006.500.00-132024.87%
ALL241018C001700002024-06-27 1:36PM EDT170.004.554.204.500.00-266323.93%
ALL241018C001750002024-06-27 3:39PM EDT175.003.101.953.100.00-68323.57%
ALL241018C001800002024-06-27 3:57PM EDT180.002.101.402.200.00-1599823.79%
ALL241018C001850002024-06-27 1:37PM EDT185.001.401.051.550.00-110124.04%
ALL241018C001900002024-06-20 2:45PM EDT190.001.350.501.350.00-45425.82%
ALL241018C001950002024-06-11 1:46PM EDT195.000.950.252.500.00-18134.22%
ALL241018C002000002024-06-04 10:18AM EDT200.000.850.001.600.00-258332.40%
ALL241018C002100002024-04-11 10:53AM EDT210.001.200.901.100.00-1133.89%
ALL241018C002200002024-05-03 12:41PM EDT220.000.100.101.550.00-23941.22%
ALL241018C002300002024-04-22 3:52PM EDT230.000.700.000.000.00--012.50%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL241018P000900002024-05-10 2:24PM EDT90.000.150.000.800.00-17717854.54%
ALL241018P000950002024-04-26 9:30AM EDT95.000.200.002.450.00-1262.35%
ALL241018P001000002024-05-17 12:15PM EDT100.000.100.000.850.00-1152.76%
ALL241018P001150002024-03-01 4:31PM EDT115.001.200.000.650.00-2237.11%
ALL241018P001200002024-05-29 9:33AM EDT120.000.600.101.700.00-3342.00%
ALL241018P001250002024-06-26 12:09PM EDT125.000.650.001.000.00-407532.37%
ALL241018P001300002024-06-21 3:09PM EDT130.000.930.602.750.00-151538.59%
ALL241018P001350002024-06-18 12:21PM EDT135.001.351.101.250.00-15125.87%
ALL241018P001400002024-06-28 10:14AM EDT140.001.501.602.00-0.40-21.05%131625.49%
ALL241018P001450002024-06-27 10:37AM EDT145.002.752.102.800.00-96524.12%
ALL241018P001500002024-06-27 10:03AM EDT150.004.203.503.800.00-19122.48%
ALL241018P001550002024-06-26 3:10PM EDT155.006.005.105.500.00-10438921.89%
ALL241018P001600002024-06-27 3:26PM EDT160.007.357.207.600.00-242421.05%
ALL241018P001650002024-06-27 10:48AM EDT165.0010.299.8010.200.00-17120.14%
ALL241018P001700002024-06-25 2:50PM EDT170.0012.0011.7015.400.00-320125.66%
ALL241018P001750002024-06-25 1:31PM EDT175.0015.5015.0019.100.00-53525.82%
ALL241018P001800002024-06-11 1:00PM EDT180.0019.7019.8023.200.00-11126.37%
ALL241018P001850002024-04-08 12:45PM EDT185.0016.6017.3018.400.00-11100.00%
ALL241018P002100002024-06-12 10:30AM EDT210.0047.5048.5052.500.00-30040.34%