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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL250117C000900002023-11-14 12:40PM EDT90.0045.6051.8053.000.00-210.00%
ALL250117C000950002024-02-05 11:53AM EDT95.0064.5562.5065.500.00-41242.65%
ALL250117C001000002024-05-16 3:59PM EDT100.0070.7057.1061.200.00-11044.82%
ALL250117C001050002024-01-19 3:18PM EDT105.0054.5258.5062.000.00-681960.95%
ALL250117C001100002024-05-30 10:58AM EDT110.0055.4549.7053.600.00-12349.39%
ALL250117C001150002024-04-19 2:22PM EDT115.0061.390.000.000.00-800.00%
ALL250117C001200002024-04-19 2:22PM EDT120.0056.930.000.000.00-800.00%
ALL250117C001250002024-05-24 1:17PM EDT125.0042.8637.2040.400.00-505442.90%
ALL250117C001300002024-04-03 9:48AM EDT130.0048.2240.3041.000.00-11653.49%
ALL250117C001350002024-06-28 3:28PM EDT135.0029.2028.8029.90+0.30+1.04%55732.81%
ALL250117C001400002024-06-21 1:41PM EDT140.0025.3023.5025.90-1.40-5.24%319031.32%
ALL250117C001450002024-06-28 3:34PM EDT145.0021.8021.3022.20-1.60-6.84%1418230.16%
ALL250117C001500002024-06-28 3:57PM EDT150.0018.4018.0018.70-1.60-8.00%937828.96%
ALL250117C001550002024-06-28 3:41PM EDT155.0015.0014.9015.50-3.30-18.03%32327.90%
ALL250117C001600002024-06-25 1:29PM EDT160.0013.8012.1012.600.00-115626.89%
ALL250117C001650002024-06-26 10:35AM EDT165.009.409.0010.900.00-25327.79%
ALL250117C001700002024-06-24 3:43PM EDT170.009.407.508.500.00-1515626.60%
ALL250117C001750002024-06-18 2:57PM EDT175.007.225.806.300.00-89925.16%
ALL250117C001800002024-06-21 3:50PM EDT180.004.984.304.900.00-121724.86%
ALL250117C001850002024-06-17 11:42AM EDT185.003.202.253.700.00-12124.43%
ALL250117C001900002024-06-18 10:42AM EDT190.004.502.353.000.00-15524.82%
ALL250117C001950002024-06-24 3:18PM EDT195.002.451.802.750.00-11426.23%
ALL250117C002000002024-06-28 9:30AM EDT200.001.601.201.60+0.10+6.67%21324.06%
ALL250117C002100002024-06-14 10:22AM EDT210.000.750.650.850.00-4823.74%
ALL250117C002200002024-06-14 9:58AM EDT220.000.480.201.750.00-1931.56%
ALL250117C002300002024-05-13 3:54PM EDT230.000.750.100.900.00-2929.86%
ALL250117C002400002024-04-17 11:57AM EDT240.000.450.200.750.00-1031.36%
ALL250117C002600002024-06-24 9:30AM EDT260.000.100.002.100.00-3644.48%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL250117P000550002023-12-04 12:53PM EDT55.000.200.001.000.00-1073.73%
ALL250117P000600002024-06-18 9:47AM EDT60.000.050.000.600.00-1062.84%
ALL250117P000650002023-09-12 9:30AM EDT65.001.350.000.000.00--225.00%
ALL250117P000750002024-05-09 9:30AM EDT75.000.200.000.400.00-110351.86%
ALL250117P000800002023-10-09 9:49AM EDT80.003.000.000.000.00-1325.00%
ALL250117P000850002023-10-27 11:39AM EDT85.002.850.251.650.00-10051.73%
ALL250117P000900002024-05-20 9:30AM EDT90.000.350.150.750.00-32945.44%
ALL250117P000950002023-11-02 1:55PM EDT95.003.400.000.000.00-1412.50%
ALL250117P001000002024-06-10 1:07PM EDT100.000.420.201.000.00-1740.58%
ALL250117P001050002024-03-19 3:05PM EDT105.001.470.701.450.00-25240.42%
ALL250117P001100002023-12-26 4:34PM EDT110.004.101.602.200.00-32741.16%
ALL250117P001150002024-06-21 11:48AM EDT115.001.220.501.050.00-14430.69%
ALL250117P001200002024-05-15 9:30AM EDT120.001.301.251.600.00-113530.68%
ALL250117P001250002024-06-14 3:58PM EDT125.002.101.451.700.00-25727.78%
ALL250117P001300002024-06-26 11:09AM EDT130.002.312.002.250.00-27826.75%
ALL250117P001350002024-06-26 11:14AM EDT135.003.102.552.950.00-1110625.71%
ALL250117P001400002024-06-28 10:59AM EDT140.003.703.503.80-0.30-7.50%118524.60%
ALL250117P001450002024-06-27 12:01PM EDT145.004.844.605.000.00-15223.85%
ALL250117P001500002024-06-28 1:47PM EDT150.006.204.106.40+0.30+5.08%121022.91%
ALL250117P001550002024-06-26 11:12AM EDT155.008.707.708.200.00-1146922.17%
ALL250117P001600002024-06-26 11:41AM EDT160.0010.909.8010.300.00-326221.33%
ALL250117P001650002024-06-26 3:55PM EDT165.0013.5010.9013.000.00-115820.96%
ALL250117P001700002024-06-25 1:50PM EDT170.0014.5014.8017.700.00-117624.15%
ALL250117P001750002024-06-25 1:31PM EDT175.0017.5017.0020.500.00-11822.55%
ALL250117P001800002024-04-24 2:48PM EDT180.0016.5018.3021.100.00-11212.63%
ALL250117P001850002024-04-08 12:25PM EDT185.0018.6019.2019.700.00--80.00%