UK Markets open in 3 hrs 31 mins
NIKKEI 225
28,825.62 -272.58 (-0.94%) HANG SENG
25,511.36 -117.38 (-0.46%) GOLD FUTURES
1,801.50 +2.70 (+0.15%) DOW
35,490.69 -266.21 (-0.74%) BTC-GBP
42,806.54 -1,649.91 (-3.71%) CMC Crypto 200
1,409.18 -65.15 (-4.42%)
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
After hours: 07:35PM EDT
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL220121C00037500 | 2021-06-02 3:50PM EDT | 37.50 | 100.48 | 89.00 | 92.10 | 0.00 | - | 40 | 0 | 199.56% |
| ALL220121C00040000 | 2021-06-02 3:49PM EDT | 40.00 | 98.37 | 86.20 | 90.30 | 0.00 | - | 34 | 4 | 193.12% |
| ALL220121C00050000 | 2021-06-02 3:52PM EDT | 50.00 | 88.08 | 76.60 | 80.10 | 0.00 | - | 37 | 3 | 160.43% |
| ALL220121C00055000 | 2020-07-09 5:01PM EDT | 55.00 | 26.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALL220121C00060000 | 2020-09-14 10:30AM EDT | 60.00 | 36.20 | 31.50 | 36.50 | 0.00 | - | 5 | 1 | 0.00% |
| ALL220121C00070000 | 2021-06-17 12:29PM EDT | 70.00 | 56.38 | 56.60 | 60.20 | 0.00 | - | 20 | 24 | 110.47% |
| ALL220121C00072500 | 2021-06-02 3:51PM EDT | 72.50 | 65.47 | 54.00 | 57.90 | 0.00 | - | 47 | 1 | 105.71% |
| ALL220121C00075000 | 2021-06-02 3:51PM EDT | 75.00 | 62.95 | 51.50 | 55.40 | 0.00 | - | 53 | 0 | 100.61% |
| ALL220121C00077500 | 2020-09-08 2:39PM EDT | 77.50 | 20.50 | 20.10 | 24.50 | 0.00 | - | 1 | 7 | 0.00% |
| ALL220121C00080000 | 2020-11-02 10:39AM EDT | 80.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL220121C00082500 | 2021-06-10 3:38PM EDT | 82.50 | 49.80 | 44.90 | 47.50 | 0.00 | - | 8 | 8 | 88.29% |
| ALL220121C00085000 | 2021-06-02 3:51PM EDT | 85.00 | 52.95 | 41.60 | 45.60 | 0.00 | - | 18 | 1 | 82.86% |
| ALL220121C00087500 | 2021-06-02 3:46PM EDT | 87.50 | 50.52 | 39.30 | 43.10 | 0.00 | - | 17 | 2 | 79.14% |
| ALL220121C00090000 | 2021-06-18 3:54PM EDT | 90.00 | 34.90 | 37.10 | 39.70 | 0.00 | - | 3 | 11 | 72.46% |
| ALL220121C00092500 | 2021-06-18 12:00PM EDT | 92.50 | 33.20 | 36.30 | 37.00 | 0.00 | - | 30 | 23 | 73.56% |
| ALL220121C00095000 | 2020-11-10 4:05PM EDT | 95.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL220121C00097500 | 2021-05-14 3:00PM EDT | 97.50 | 42.60 | 34.50 | 35.40 | 0.00 | - | 1 | 88 | 84.77% |
| ALL220121C00100000 | 2021-06-23 2:35PM EDT | 100.00 | 29.80 | 29.10 | 29.80 | 0.00 | - | 2 | 136 | 62.49% |
| ALL220121C00105000 | 2021-06-11 3:36PM EDT | 105.00 | 28.12 | 24.60 | 25.10 | 0.00 | - | 3 | 236 | 56.24% |
| ALL220121C00110000 | 2021-06-17 1:56PM EDT | 110.00 | 19.74 | 20.50 | 20.90 | 0.00 | - | 1 | 402 | 52.00% |
| ALL220121C00115000 | 2021-06-22 10:56AM EDT | 115.00 | 17.10 | 16.50 | 16.80 | 0.00 | - | 2 | 1,691 | 48.17% |
| ALL220121C00120000 | 2021-06-14 1:10PM EDT | 120.00 | 15.00 | 13.20 | 13.60 | 0.00 | - | 1 | 560 | 46.39% |
| ALL220121C00125000 | 2021-06-18 1:36PM EDT | 125.00 | 8.70 | 9.90 | 10.20 | 0.00 | - | 9 | 290 | 42.43% |
| ALL220121C00130000 | 2021-06-23 3:05PM EDT | 130.00 | 7.67 | 7.30 | 7.60 | 0.00 | - | 2 | 242 | 40.35% |
| ALL220121C00135000 | 2021-06-23 12:44PM EDT | 135.00 | 5.60 | 5.30 | 5.60 | 0.00 | - | 4 | 241 | 39.16% |
| ALL220121C00140000 | 2021-06-21 2:00PM EDT | 140.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 1 | 2,041 | 38.56% |
| ALL220121C00145000 | 2021-06-02 3:13PM EDT | 145.00 | 6.40 | 2.50 | 2.85 | 0.00 | - | 2 | 237 | 37.57% |
| ALL220121C00150000 | 2021-06-21 2:35PM EDT | 150.00 | 2.10 | 1.70 | 2.05 | 0.00 | - | 1 | 6,017 | 37.51% |
| ALL220121C00155000 | 2021-06-22 10:38AM EDT | 155.00 | 1.35 | 1.15 | 1.35 | 0.00 | - | 1 | 4,896 | 36.67% |
| ALL220121C00160000 | 2021-06-15 2:36PM EDT | 160.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 1 | 96 | 36.79% |
| ALL220121C00165000 | 2021-06-17 3:59PM EDT | 165.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 150 | 153 | 36.74% |
| ALL220121C00170000 | 2021-06-23 11:14AM EDT | 170.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 2 | 5,364 | 39.70% |
| ALL220121C00175000 | 2021-06-17 12:00PM EDT | 175.00 | 0.37 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 40.33% |
| ALL220121C00180000 | 2021-05-18 9:30AM EDT | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 31 | 12.50% |
| ALL220121C00185000 | 2021-06-01 10:22AM EDT | 185.00 | 0.34 | 0.10 | 0.40 | 0.00 | - | 1 | 10 | 43.65% |
| ALL220121C00200000 | 2021-05-17 12:02AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL220121P00037500 | 2021-04-28 2:49PM EDT | 37.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 128 | 114.65% |
| ALL220121P00040000 | 2020-11-04 1:13PM EDT | 40.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALL220121P00045000 | 2021-06-10 12:42PM EDT | 45.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 77 | 86.33% |
| ALL220121P00047500 | 2021-02-05 4:33PM EDT | 47.50 | 1.14 | 0.15 | 0.80 | 0.00 | - | 2 | 2 | 106.93% |
| ALL220121P00050000 | 2021-04-06 10:32AM EDT | 50.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 38 | 88.67% |
| ALL220121P00055000 | 2021-01-27 4:03PM EDT | 55.00 | 0.60 | 0.60 | 1.35 | 0.00 | - | 3 | 71 | 105.86% |
| ALL220121P00060000 | 2020-10-27 10:43AM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| ALL220121P00065000 | 2021-05-28 2:13PM EDT | 65.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 3 | 83 | 66.31% |
| ALL220121P00067500 | 2021-02-18 4:37PM EDT | 67.50 | 1.65 | 0.65 | 1.10 | 0.00 | - | 1 | 29 | 80.57% |
| ALL220121P00070000 | 2021-06-17 3:24PM EDT | 70.00 | 0.29 | 0.20 | 0.50 | 0.00 | - | 2 | 52 | 64.01% |
| ALL220121P00072500 | 2021-06-17 3:24PM EDT | 72.50 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 119 | 58.15% |
| ALL220121P00075000 | 2021-06-07 3:03PM EDT | 75.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 30 | 171 | 55.76% |
| ALL220121P00077500 | 2020-10-26 1:12PM EDT | 77.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALL220121P00080000 | 2020-11-10 12:55PM EDT | 80.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALL220121P00082500 | 2020-10-26 1:29PM EDT | 82.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALL220121P00085000 | 2021-06-18 9:30AM EDT | 85.00 | 0.95 | 0.50 | 0.95 | 0.00 | - | 10 | 94 | 52.15% |
| ALL220121P00087500 | 2021-04-26 3:59PM EDT | 87.50 | 0.90 | 0.80 | 1.35 | 0.00 | - | 1 | 92 | 53.74% |
| ALL220121P00090000 | 2020-11-02 11:12AM EDT | 90.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALL220121P00092500 | 2020-11-10 12:13PM EDT | 92.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALL220121P00095000 | 2020-11-10 1:09PM EDT | 95.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALL220121P00097500 | 2021-06-18 2:31PM EDT | 97.50 | 1.90 | 1.40 | 1.55 | 0.00 | - | 2 | 73 | 45.09% |
| ALL220121P00100000 | 2021-06-22 1:19PM EDT | 100.00 | 1.80 | 1.65 | 1.85 | 0.00 | - | 1 | 533 | 44.15% |
| ALL220121P00105000 | 2021-06-24 10:50AM EDT | 105.00 | 2.35 | 2.25 | 2.45 | -0.04 | -1.67% | 4 | 762 | 41.32% |
| ALL220121P00110000 | 2020-09-17 1:23PM EDT | 110.00 | 25.02 | 22.60 | 26.50 | 0.00 | - | 4 | 4 | 141.14% |
| ALL220121P00115000 | 2021-06-18 3:16PM EDT | 115.00 | 4.38 | 4.30 | 4.50 | 0.00 | - | 2 | 674 | 36.90% |
| ALL220121P00120000 | 2021-06-23 3:58PM EDT | 120.00 | 6.05 | 5.70 | 6.00 | 0.00 | - | 1 | 234 | 34.71% |
| ALL220121P00125000 | 2021-06-23 3:58PM EDT | 125.00 | 8.05 | 7.70 | 8.00 | 0.00 | - | 1 | 266 | 32.90% |
| ALL220121P00135000 | 2020-07-09 5:01PM EDT | 135.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ALL220121P00140000 | 2021-06-11 9:44AM EDT | 140.00 | 14.50 | 16.70 | 17.20 | 0.00 | - | 4 | 68 | 28.51% |
| ALL220121P00145000 | 2021-06-10 2:39PM EDT | 145.00 | 18.10 | 20.50 | 20.90 | 0.00 | - | 1 | 133 | 24.51% |
| ALL220121P00155000 | 2021-03-19 1:08PM EDT | 155.00 | 42.60 | 34.60 | 36.90 | 0.00 | - | 7 | 11 | 61.43% |
| ALL220121P00165000 | 2021-05-27 12:35PM EDT | 165.00 | 32.90 | 37.30 | 38.70 | 0.00 | - | - | 3 | 0.00% |
| ALL220121P00170000 | 2021-05-27 1:45PM EDT | 170.00 | 37.10 | 43.00 | 44.00 | 0.00 | - | - | 10 | 0.00% |
© 2021 Verizon Media. All rights reserved.
