UK Markets closed
NIKKEI 225
27,346.88 +19.77 (+0.07%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
76.77 -2.10 (-2.66%) GOLD FUTURES
1,938.80 -6.50 (-0.33%) DOW
33,709.40 -376.64 (-1.10%) BTC-GBP
18,682.28 -189.43 (-1.00%)
The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL230616C00080000 | 2022-08-10 9:44AM EST | 80.00 | 43.16 | 47.40 | 49.50 | +6.46 | +17.60% | 9 | 0 | 55.25% |
| ALL230616C00085000 | 2022-08-10 9:44AM EST | 85.00 | 38.75 | 42.80 | 45.00 | +6.36 | +19.64% | 9 | 0 | 53.44% |
| ALL230616C00090000 | 2022-08-11 1:06PM EST | 90.00 | 39.25 | 38.30 | 40.70 | +11.13 | +39.58% | 5 | 28 | 51.95% |
| ALL230616C00095000 | 2022-08-11 1:06PM EST | 95.00 | 35.00 | 34.50 | 35.50 | +10.80 | +44.63% | 5 | 23 | 51.97% |
| ALL230616C00100000 | 2022-07-05 1:48PM EST | 100.00 | 32.50 | 20.70 | 21.90 | 0.00 | - | - | 7 | 0.00% |
| ALL230616C00110000 | 2022-07-21 10:05AM EST | 110.00 | 14.20 | 22.40 | 23.70 | 0.00 | - | - | 4 | 46.72% |
| ALL230616C00115000 | 2022-08-10 2:59PM EST | 115.00 | 17.00 | 18.80 | 19.80 | +3.50 | +25.93% | - | 5 | 43.66% |
| ALL230616C00120000 | 2022-08-03 1:27PM EST | 120.00 | 9.30 | 15.70 | 16.60 | 0.00 | - | 36 | 40 | 42.37% |
| ALL230616C00125000 | 2022-08-04 9:46AM EST | 125.00 | 7.50 | 12.90 | 13.90 | 0.00 | - | 3 | 12 | 41.80% |
| ALL230616C00130000 | 2022-08-11 11:17AM EST | 130.00 | 10.80 | 10.60 | 11.10 | +3.80 | +54.29% | 1 | 20 | 39.95% |
| ALL230616C00135000 | 2022-08-05 8:30AM EST | 135.00 | 3.60 | 7.70 | 9.10 | 0.00 | - | - | 6 | 39.72% |
| ALL230616C00140000 | 2022-08-11 9:10AM EST | 140.00 | 6.00 | 6.50 | 6.80 | +2.19 | +57.48% | 2 | 50 | 37.50% |
| ALL230616C00145000 | 2022-07-18 12:15PM EST | 145.00 | 4.30 | 4.90 | 5.30 | 0.00 | - | - | 102 | 36.97% |
| ALL230616C00155000 | 2022-08-11 12:29PM EST | 155.00 | 2.75 | 2.45 | 3.00 | +1.01 | +58.05% | 5 | 46 | 35.65% |
| ALL230616C00165000 | 2022-08-01 10:44AM EST | 165.00 | 0.80 | 1.20 | 1.60 | 0.00 | - | - | 1 | 34.63% |
| ALL230616C00170000 | 2022-07-22 10:48AM EST | 170.00 | 0.55 | 0.75 | 1.25 | 0.00 | - | - | 10 | 34.97% |
| ALL230616C00195000 | 2022-07-05 11:46AM EST | 195.00 | 0.43 | 0.00 | 0.55 | 0.00 | - | - | 1 | 39.16% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL230616P00060000 | 2022-08-03 1:57PM EST | 60.00 | 0.60 | 0.10 | 0.85 | 0.00 | - | 6 | 12 | 67.43% |
| ALL230616P00065000 | 2022-08-04 2:49PM EST | 65.00 | 1.00 | 0.30 | 1.00 | 0.00 | - | - | 2 | 64.72% |
| ALL230616P00070000 | 2022-07-21 12:20PM EST | 70.00 | 1.40 | 0.00 | 1.25 | 0.00 | - | - | 10 | 58.01% |
| ALL230616P00075000 | 2022-08-08 12:12PM EST | 75.00 | 1.30 | 1.00 | 1.60 | 0.00 | - | 1 | 9 | 61.38% |
| ALL230616P00080000 | 2022-08-04 9:01AM EST | 80.00 | 1.77 | 0.95 | 2.00 | 0.00 | - | - | 113 | 56.98% |
| ALL230616P00085000 | 2022-08-04 9:01AM EST | 85.00 | 2.52 | 0.15 | 2.70 | 0.00 | - | - | 3 | 50.48% |
| ALL230616P00090000 | 2022-07-18 12:15PM EST | 90.00 | 3.10 | 2.00 | 2.30 | 0.00 | - | - | 2 | 50.46% |
| ALL230616P00095000 | 2022-07-21 9:22AM EST | 95.00 | 5.30 | 2.60 | 2.90 | 0.00 | - | - | 154 | 49.28% |
| ALL230616P00100000 | 2022-08-05 1:54PM EST | 100.00 | 5.24 | 3.40 | 3.70 | 0.00 | - | - | 52 | 47.42% |
| ALL230616P00105000 | 2022-07-14 9:44AM EST | 105.00 | 6.50 | 4.40 | 4.60 | 0.00 | - | - | 330 | 45.29% |
| ALL230616P00110000 | 2022-08-03 1:27PM EST | 110.00 | 9.10 | 5.50 | 5.80 | 0.00 | - | 36 | 102 | 43.68% |
| ALL230616P00115000 | 2022-07-21 9:10AM EST | 115.00 | 12.67 | 6.90 | 7.30 | 0.00 | - | - | 104 | 42.35% |
| ALL230616P00120000 | 2022-07-11 2:26PM EST | 120.00 | 8.95 | 9.70 | 10.40 | 0.00 | - | - | 24 | 45.61% |
| ALL230616P00125000 | 2022-07-20 9:59AM EST | 125.00 | 13.40 | 10.70 | 11.00 | 0.00 | - | - | 151 | 39.32% |
| ALL230616P00130000 | 2022-07-20 10:04AM EST | 130.00 | 16.10 | 13.00 | 13.30 | 0.00 | - | - | 94 | 37.83% |
© 2023 Yahoo. All rights reserved.
