UK Markets close in 6 hrs 29 mins

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.25-0.94 (-0.73%)
At close: 04:00PM EDT
127.25 0.00 (0.00%)
After hours: 04:40PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220617C000900002021-10-21 1:25PM EDT90.0036.2021.4024.800.00--50.00%
ALL220617C001000002021-11-04 1:45PM EDT100.0018.4513.1013.900.00--40.00%
ALL220617C001050002021-12-15 3:11PM EDT105.0012.6717.5018.400.00-280.00%
ALL220617C001100002022-01-05 1:12PM EDT110.0015.1013.4014.50+2.04+15.62%8390.00%
ALL220617C001150002022-01-04 1:13PM EDT115.0010.5110.3010.800.00-2600.00%
ALL220617C001200002022-01-05 3:39PM EDT120.007.767.307.80+0.46+6.30%1071119.19%
ALL220617C001250002022-01-05 4:55PM EDT125.005.104.905.40+0.05+0.99%49028.05%
ALL220617C001300002022-01-04 3:32PM EDT130.003.253.003.400.00-1320030.59%
ALL220617C001350002022-01-05 10:30AM EDT135.002.101.902.35+0.10+5.00%118834.61%
ALL220617C001400002022-01-05 4:59PM EDT140.001.301.101.35+0.12+10.17%415335.16%
ALL220617C001450002021-12-23 3:08PM EDT145.000.350.700.900.00-13337.65%
ALL220617C001500002021-12-03 12:36PM EDT150.000.330.250.400.00-3436.18%
ALL220617C001550002021-12-30 11:59AM EDT155.000.200.000.000.00-2012.50%
ALL220617C001600002021-10-29 10:24AM EDT160.000.520.000.700.00-1152.69%
ALL220617C001650002021-11-10 7:52AM EDT165.002.101.100.250.00--157.42%
ALL220617C001700002021-11-10 7:52AM EDT170.001.250.400.200.00-2353.22%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220617P000700002021-11-17 12:38PM EDT70.000.550.100.750.00-538111.33%
ALL220617P000750002021-12-13 1:08AM EDT75.001.150.350.600.00--3102.10%
ALL220617P000800002021-12-27 12:56PM EDT80.000.890.200.000.00-102070.90%
ALL220617P000850002022-01-03 11:28AM EDT85.000.880.650.900.00-12189.84%
ALL220617P000900002022-01-05 11:05AM EDT90.000.980.851.20-0.67-40.61%42984.81%
ALL220617P000950002021-12-27 2:34PM EDT95.002.101.351.600.00-44781.93%
ALL220617P001000002021-12-23 3:58PM EDT100.003.201.802.250.00-37278.47%
ALL220617P001050002021-12-30 11:55AM EDT105.003.402.603.100.00-210776.22%
ALL220617P001100002022-01-05 11:05AM EDT110.003.633.604.20-1.12-23.58%68773.85%
ALL220617P001150002022-01-05 4:36PM EDT115.005.405.205.80-0.72-11.76%252773.66%
ALL220617P001200002022-01-05 3:40PM EDT120.007.217.107.90-1.43-16.55%103073.71%
ALL220617P001250002022-01-05 12:42PM EDT125.009.609.6010.50-5.20-35.14%12674.93%
ALL220617P001300002021-11-10 7:52AM EDT130.0011.7023.4025.400.00-28152.67%
ALL220617P001350002021-10-29 2:43PM EDT135.0017.5023.4024.600.00-616129.21%
ALL220617P001400002022-01-04 2:08PM EDT140.0022.2021.2022.000.00-11091.15%
ALL220617P001450002021-11-04 11:36AM EDT145.0031.6937.7039.000.00-56180.26%
ALL220617P001500002021-11-10 7:52AM EDT150.0023.2042.4044.300.00-12190.03%
ALL220617P001550002021-11-10 7:52AM EDT155.0026.2047.6048.700.00--37197.79%