FTSE rises as UK unemployment falls to lowest level since 1974

Unemployment rate dropped to 3.7% in the first three months of the year

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 name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ALL220617C00090000	2021-10-21 1:25PM EDT	90.00	36.20	21.40	24.80	0.00	-	-	5	0.00%
ALL220617C00100000	2021-11-04 1:45PM EDT	100.00	18.45	13.10	13.90	0.00	-	-	4	0.00%
ALL220617C00105000	2021-12-15 3:11PM EDT	105.00	12.67	17.50	18.40	0.00	-	2	8	0.00%
ALL220617C00110000	2022-01-05 1:12PM EDT	110.00	15.10	13.40	14.50	+2.04	+15.62%	8	39	0.00%
ALL220617C00115000	2022-01-04 1:13PM EDT	115.00	10.51	10.30	10.80	0.00	-	2	60	0.00%
ALL220617C00120000	2022-01-05 3:39PM EDT	120.00	7.76	7.30	7.80	+0.46	+6.30%	10	711	19.19%
ALL220617C00125000	2022-01-05 4:55PM EDT	125.00	5.10	4.90	5.40	+0.05	+0.99%	4	90	28.05%
ALL220617C00130000	2022-01-04 3:32PM EDT	130.00	3.25	3.00	3.40	0.00	-	13	200	30.59%
ALL220617C00135000	2022-01-05 10:30AM EDT	135.00	2.10	1.90	2.35	+0.10	+5.00%	1	188	34.61%
ALL220617C00140000	2022-01-05 4:59PM EDT	140.00	1.30	1.10	1.35	+0.12	+10.17%	4	153	35.16%
ALL220617C00145000	2021-12-23 3:08PM EDT	145.00	0.35	0.70	0.90	0.00	-	1	33	37.65%
ALL220617C00150000	2021-12-03 12:36PM EDT	150.00	0.33	0.25	0.40	0.00	-	3	4	36.18%
ALL220617C00155000	2021-12-30 11:59AM EDT	155.00	0.20	0.00	0.00	0.00	-	2	0	12.50%
ALL220617C00160000	2021-10-29 10:24AM EDT	160.00	0.52	0.00	0.70	0.00	-	1	1	52.69%
ALL220617C00165000	2021-11-10 7:52AM EDT	165.00	2.10	1.10	0.25	0.00	-	-	1	57.42%
ALL220617C00170000	2021-11-10 7:52AM EDT	170.00	1.25	0.40	0.20	0.00	-	2	3	53.22%

Putsfor17 June 2022

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ALL220617P00070000	2021-11-17 12:38PM EDT	70.00	0.55	0.10	0.75	0.00	-	5	38	111.33%
ALL220617P00075000	2021-12-13 1:08AM EDT	75.00	1.15	0.35	0.60	0.00	-	-	3	102.10%
ALL220617P00080000	2021-12-27 12:56PM EDT	80.00	0.89	0.20	0.00	0.00	-	10	20	70.90%
ALL220617P00085000	2022-01-03 11:28AM EDT	85.00	0.88	0.65	0.90	0.00	-	1	21	89.84%
ALL220617P00090000	2022-01-05 11:05AM EDT	90.00	0.98	0.85	1.20	-0.67	-40.61%	4	29	84.81%
ALL220617P00095000	2021-12-27 2:34PM EDT	95.00	2.10	1.35	1.60	0.00	-	4	47	81.93%
ALL220617P00100000	2021-12-23 3:58PM EDT	100.00	3.20	1.80	2.25	0.00	-	3	72	78.47%
ALL220617P00105000	2021-12-30 11:55AM EDT	105.00	3.40	2.60	3.10	0.00	-	2	107	76.22%
ALL220617P00110000	2022-01-05 11:05AM EDT	110.00	3.63	3.60	4.20	-1.12	-23.58%	6	87	73.85%
ALL220617P00115000	2022-01-05 4:36PM EDT	115.00	5.40	5.20	5.80	-0.72	-11.76%	25	27	73.66%
ALL220617P00120000	2022-01-05 3:40PM EDT	120.00	7.21	7.10	7.90	-1.43	-16.55%	10	30	73.71%
ALL220617P00125000	2022-01-05 12:42PM EDT	125.00	9.60	9.60	10.50	-5.20	-35.14%	1	26	74.93%
ALL220617P00130000	2021-11-10 7:52AM EDT	130.00	11.70	23.40	25.40	0.00	-	2	8	152.67%
ALL220617P00135000	2021-10-29 2:43PM EDT	135.00	17.50	23.40	24.60	0.00	-	6	16	129.21%
ALL220617P00140000	2022-01-04 2:08PM EDT	140.00	22.20	21.20	22.00	0.00	-	1	10	91.15%
ALL220617P00145000	2021-11-04 11:36AM EDT	145.00	31.69	37.70	39.00	0.00	-	5	6	180.26%
ALL220617P00150000	2021-11-10 7:52AM EDT	150.00	23.20	42.40	44.30	0.00	-	1	2	190.03%
ALL220617P00155000	2021-11-10 7:52AM EDT	155.00	26.20	47.60	48.70	0.00	-	-	37	197.79%