UK markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.53-1.60 (-1.27%)
At close: 04:00PM EDT
124.59 +0.06 (+0.05%)
After hours: 06:17PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL221021C000800002022-06-02 11:00AM EDT80.0053.8649.8052.600.00--1239.06%
ALL221021C001050002022-09-09 1:39PM EDT105.0023.1019.4020.700.00-1152.30%
ALL221021C001100002022-09-29 9:50AM EDT110.0015.9014.8015.800.00-102053.91%
ALL221021C001150002022-09-19 10:01AM EDT115.0014.9010.5011.200.00-17845.41%
ALL221021C001200002022-09-30 12:16PM EDT120.008.276.607.10+0.88+11.91%316539.21%
ALL221021C001250002022-09-30 3:07PM EDT125.004.003.603.90-0.20-4.76%7566535.46%
ALL221021C001300002022-09-30 3:53PM EDT130.001.751.601.75-0.85-32.69%231,54332.73%
ALL221021C001350002022-09-30 2:46PM EDT135.000.750.550.75-0.07-8.54%192,09132.79%
ALL221021C001400002022-09-29 10:07AM EDT140.000.300.150.350.00-111,85834.52%
ALL221021C001450002022-09-23 2:07PM EDT145.000.270.100.550.00-419046.75%
ALL221021C001500002022-09-30 2:48PM EDT150.000.080.000.30-0.03-27.27%38947.66%
ALL221021C001550002022-07-07 1:42PM EDT155.000.700.000.750.00-16456.54%
ALL221021C001600002022-09-21 1:21PM EDT160.000.400.000.750.00-175262.79%
ALL221021C001650002022-05-27 11:27AM EDT165.000.580.000.250.00-23157.32%
ALL221021C001700002022-05-27 11:27AM EDT170.000.280.000.750.00-2474.51%
ALL221021C001750002022-05-03 3:33PM EDT175.000.370.000.500.00--174.61%
ALL221021C001850002022-09-14 12:46PM EDT185.000.050.000.200.00-1174.02%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL221021P000750002022-08-23 9:35AM EDT75.000.150.000.000.00-31950.00%
ALL221021P000800002022-07-21 11:33AM EDT80.000.350.000.350.00-1493.55%
ALL221021P000850002022-07-27 10:16AM EDT85.000.500.000.750.00-104793.85%
ALL221021P000900002022-09-28 1:26PM EDT90.000.150.000.150.00-11962.89%
ALL221021P000950002022-09-29 10:15AM EDT95.000.200.000.750.00-530270.41%
ALL221021P001000002022-09-30 9:40AM EDT100.000.160.100.25-0.09-36.00%168551.17%
ALL221021P001050002022-09-28 3:29PM EDT105.000.320.250.400.00-215649.12%
ALL221021P001100002022-09-30 3:50PM EDT110.000.520.500.65-0.13-20.00%355943.63%
ALL221021P001150002022-09-30 3:35PM EDT115.001.101.051.20-0.12-9.84%1626739.60%
ALL221021P001200002022-09-30 3:26PM EDT120.001.952.052.25+0.05+2.63%22677936.15%
ALL221021P001250002022-09-30 1:28PM EDT125.003.803.804.10+0.20+5.56%18648233.14%
ALL221021P001300002022-09-30 2:53PM EDT130.006.466.807.10+0.36+5.90%420831.54%
ALL221021P001350002022-09-30 3:50PM EDT135.0010.3010.6011.30-1.00-8.85%35433.94%
ALL221021P001400002022-09-21 9:36AM EDT140.009.6015.2016.100.00-14540.11%
ALL221021P001600002022-08-08 11:37AM EDT160.0041.6835.7036.900.00-2074.54%
ALL221021P001700002022-08-08 11:37AM EDT170.0051.4845.6046.700.00-2083.79%
ALL221021P001850002022-04-08 2:58PM EDT185.0043.5054.3056.700.00-100.00%