UK Markets open in 3 hrs 31 mins

The Allstate Corporation (ALL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
124.90-3.42 (-2.67%)
At close: 4:00PM EDT
125.00 +0.10 (+0.08%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220121C000375002021-06-02 3:50PM EDT37.50100.4889.0092.100.00-400199.56%
ALL220121C000400002021-06-02 3:49PM EDT40.0098.3786.2090.300.00-344193.12%
ALL220121C000500002021-06-02 3:52PM EDT50.0088.0876.6080.100.00-373160.43%
ALL220121C000550002020-07-09 5:01PM EDT55.0026.710.000.000.00-110.00%
ALL220121C000600002020-09-14 10:30AM EDT60.0036.2031.5036.500.00-510.00%
ALL220121C000700002021-06-17 12:29PM EDT70.0056.3856.6060.200.00-2024110.47%
ALL220121C000725002021-06-02 3:51PM EDT72.5065.4754.0057.900.00-471105.71%
ALL220121C000750002021-06-02 3:51PM EDT75.0062.9551.5055.400.00-530100.61%
ALL220121C000775002020-09-08 2:39PM EDT77.5020.5020.1024.500.00-170.00%
ALL220121C000800002020-11-02 10:39AM EDT80.0016.700.000.000.00-100.00%
ALL220121C000825002021-06-10 3:38PM EDT82.5049.8044.9047.500.00-8888.29%
ALL220121C000850002021-06-02 3:51PM EDT85.0052.9541.6045.600.00-18182.86%
ALL220121C000875002021-06-02 3:46PM EDT87.5050.5239.3043.100.00-17279.14%
ALL220121C000900002021-06-18 3:54PM EDT90.0034.9037.1039.700.00-31172.46%
ALL220121C000925002021-06-18 12:00PM EDT92.5033.2036.3037.000.00-302373.56%
ALL220121C000950002020-11-10 4:05PM EDT95.0010.150.000.000.00-200.00%
ALL220121C000975002021-05-14 3:00PM EDT97.5042.6034.5035.400.00-18884.77%
ALL220121C001000002021-06-23 2:35PM EDT100.0029.8029.1029.800.00-213662.49%
ALL220121C001050002021-06-11 3:36PM EDT105.0028.1224.6025.100.00-323656.24%
ALL220121C001100002021-06-17 1:56PM EDT110.0019.7420.5020.900.00-140252.00%
ALL220121C001150002021-06-22 10:56AM EDT115.0017.1016.5016.800.00-21,69148.17%
ALL220121C001200002021-06-14 1:10PM EDT120.0015.0013.2013.600.00-156046.39%
ALL220121C001250002021-06-18 1:36PM EDT125.008.709.9010.200.00-929042.43%
ALL220121C001300002021-06-23 3:05PM EDT130.007.677.307.600.00-224240.35%
ALL220121C001350002021-06-23 12:44PM EDT135.005.605.305.600.00-424139.16%
ALL220121C001400002021-06-21 2:00PM EDT140.004.003.704.100.00-12,04138.56%
ALL220121C001450002021-06-02 3:13PM EDT145.006.402.502.850.00-223737.57%
ALL220121C001500002021-06-21 2:35PM EDT150.002.101.702.050.00-16,01737.51%
ALL220121C001550002021-06-22 10:38AM EDT155.001.351.151.350.00-14,89636.67%
ALL220121C001600002021-06-15 2:36PM EDT160.000.950.800.950.00-19636.79%
ALL220121C001650002021-06-17 3:59PM EDT165.000.650.500.650.00-15015336.74%
ALL220121C001700002021-06-23 11:14AM EDT170.000.450.000.650.00-25,36439.70%
ALL220121C001750002021-06-17 12:00PM EDT175.000.370.100.500.00-1140.33%
ALL220121C001800002021-05-18 9:30AM EDT180.000.900.000.000.00--3112.50%
ALL220121C001850002021-06-01 10:22AM EDT185.000.340.100.400.00-11043.65%
ALL220121C002000002021-05-17 12:02AM EDT200.000.050.000.000.00--025.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220121P000375002021-04-28 2:49PM EDT37.500.050.000.400.00-1128114.65%
ALL220121P000400002020-11-04 1:13PM EDT40.000.820.000.000.00-4050.00%
ALL220121P000450002021-06-10 12:42PM EDT45.000.080.050.100.00-17786.33%
ALL220121P000475002021-02-05 4:33PM EDT47.501.140.150.800.00-22106.93%
ALL220121P000500002021-04-06 10:32AM EDT50.000.250.000.400.00-13888.67%
ALL220121P000550002021-01-27 4:03PM EDT55.000.600.601.350.00-371105.86%
ALL220121P000600002020-10-27 10:43AM EDT60.003.000.000.000.00-88025.00%
ALL220121P000650002021-05-28 2:13PM EDT65.000.260.150.300.00-38366.31%
ALL220121P000675002021-02-18 4:37PM EDT67.501.650.651.100.00-12980.57%
ALL220121P000700002021-06-17 3:24PM EDT70.000.290.200.500.00-25264.01%
ALL220121P000725002021-06-17 3:24PM EDT72.500.350.000.550.00-111958.15%
ALL220121P000750002021-06-07 3:03PM EDT75.000.350.000.600.00-3017155.76%
ALL220121P000775002020-10-26 1:12PM EDT77.505.800.000.000.00-1025.00%
ALL220121P000800002020-11-10 12:55PM EDT80.006.600.000.000.00-1025.00%
ALL220121P000825002020-10-26 1:29PM EDT82.507.500.000.000.00-1025.00%
ALL220121P000850002021-06-18 9:30AM EDT85.000.950.500.950.00-109452.15%
ALL220121P000875002021-04-26 3:59PM EDT87.500.900.801.350.00-19253.74%
ALL220121P000900002020-11-02 11:12AM EDT90.0010.500.000.000.00-1012.50%
ALL220121P000925002020-11-10 12:13PM EDT92.5011.700.000.000.00-1012.50%
ALL220121P000950002020-11-10 1:09PM EDT95.0012.900.000.000.00-1012.50%
ALL220121P000975002021-06-18 2:31PM EDT97.501.901.401.550.00-27345.09%
ALL220121P001000002021-06-22 1:19PM EDT100.001.801.651.850.00-153344.15%
ALL220121P001050002021-06-24 10:50AM EDT105.002.352.252.45-0.04-1.67%476241.32%
ALL220121P001100002020-09-17 1:23PM EDT110.0025.0222.6026.500.00-44141.14%
ALL220121P001150002021-06-18 3:16PM EDT115.004.384.304.500.00-267436.90%
ALL220121P001200002021-06-23 3:58PM EDT120.006.055.706.000.00-123434.71%
ALL220121P001250002021-06-23 3:58PM EDT125.008.057.708.000.00-126632.90%
ALL220121P001350002020-07-09 5:01PM EDT135.0029.000.000.000.00--30.00%
ALL220121P001400002021-06-11 9:44AM EDT140.0014.5016.7017.200.00-46828.51%
ALL220121P001450002021-06-10 2:39PM EDT145.0018.1020.5020.900.00-113324.51%
ALL220121P001550002021-03-19 1:08PM EDT155.0042.6034.6036.900.00-71161.43%
ALL220121P001650002021-05-27 12:35PM EDT165.0032.9037.3038.700.00--30.00%
ALL220121P001700002021-05-27 1:45PM EDT170.0037.1043.0044.000.00--100.00%