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
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL250620C001250002024-06-14 1:10PM EDT125.0039.9039.6043.600.00-71339.74%
ALL250620C001300002024-06-28 10:20AM EDT130.0036.6035.7038.90+0.20+0.55%11936.69%
ALL250620C001450002024-04-22 11:24AM EDT145.0040.500.000.000.00-100.00%
ALL250620C001500002024-05-24 1:37PM EDT150.0027.3021.7025.800.00-11033.90%
ALL250620C001550002024-06-24 2:55PM EDT155.0022.4817.5021.000.00-1130.03%
ALL250620C001650002024-06-24 9:49AM EDT165.0016.5012.6016.100.00-21329.21%
ALL250620C001700002024-05-20 1:21PM EDT170.0018.3012.6015.500.00-13431.27%
ALL250620C001750002024-05-28 3:07PM EDT175.0014.608.8011.300.00-13827.26%
ALL250620C001800002024-06-03 1:02PM EDT180.0011.307.4010.000.00-2827.59%
ALL250620C001850002024-05-01 3:56PM EDT185.0015.0010.7012.500.00-51534.01%
ALL250620C001900002024-04-24 2:20PM EDT190.0013.407.8010.400.00-42832.65%
ALL250620C001950002024-06-28 11:39AM EDT195.005.002.855.20-1.70-25.37%12125.11%
ALL250620C002000002024-06-11 1:30PM EDT200.004.103.604.30-0.90-18.00%11624.93%
ALL250620C002200002024-06-26 11:42AM EDT220.001.630.802.850.00-3527.17%
ALL250620C002300002024-06-14 1:41PM EDT230.001.000.002.350.00--128.13%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL250620P000950002024-05-24 1:44PM EDT95.000.950.003.100.00-5544.43%
ALL250620P001050002024-06-10 11:30AM EDT105.001.530.802.250.00--1534.23%
ALL250620P001150002024-06-10 11:30AM EDT115.002.221.252.950.00-151730.84%
ALL250620P001200002024-06-26 11:09AM EDT120.002.951.903.700.00-2930.16%
ALL250620P001250002024-05-29 11:02AM EDT125.003.502.703.500.00-1326.58%
ALL250620P001300002024-05-29 1:01PM EDT130.004.004.004.400.00-11125.92%
ALL250620P001350002024-05-17 9:52AM EDT135.004.405.207.800.00-2630.16%
ALL250620P001400002024-05-20 3:37PM EDT140.005.404.508.700.00--228.43%
ALL250620P001450002024-06-24 9:30AM EDT145.007.406.608.100.00-2523.79%
ALL250620P001500002024-06-28 12:00PM EDT150.009.479.109.80+1.07+12.74%3623.16%
ALL250620P001550002024-06-28 12:00PM EDT155.0011.329.6011.90+1.06+10.33%3722.79%
ALL250620P001600002024-05-24 2:42PM EDT160.0011.9012.2013.800.00-1421.67%
ALL250620P001650002024-05-24 2:44PM EDT165.0014.0013.6017.200.00-1822.50%
ALL250620P001700002024-05-24 3:27PM EDT170.0016.6016.7019.600.00-12621.31%
ALL250620P001750002024-05-01 10:23AM EDT175.0017.3016.5017.900.00-1612.16%