The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL221021C00080000 | 2022-06-02 11:00AM EDT | 80.00 | 53.86 | 49.80 | 52.60 | 0.00 | - | - | 1 | 239.06% |
| ALL221021C00105000 | 2022-09-09 1:39PM EDT | 105.00 | 23.10 | 19.40 | 20.70 | 0.00 | - | 1 | 1 | 52.30% |
| ALL221021C00110000 | 2022-09-29 9:50AM EDT | 110.00 | 15.90 | 14.80 | 15.80 | 0.00 | - | 10 | 20 | 53.91% |
| ALL221021C00115000 | 2022-09-19 10:01AM EDT | 115.00 | 14.90 | 10.50 | 11.20 | 0.00 | - | 1 | 78 | 45.41% |
| ALL221021C00120000 | 2022-09-30 12:16PM EDT | 120.00 | 8.27 | 6.60 | 7.10 | +0.88 | +11.91% | 3 | 165 | 39.21% |
| ALL221021C00125000 | 2022-09-30 3:07PM EDT | 125.00 | 4.00 | 3.60 | 3.90 | -0.20 | -4.76% | 75 | 665 | 35.46% |
| ALL221021C00130000 | 2022-09-30 3:53PM EDT | 130.00 | 1.75 | 1.60 | 1.75 | -0.85 | -32.69% | 23 | 1,543 | 32.73% |
| ALL221021C00135000 | 2022-09-30 2:46PM EDT | 135.00 | 0.75 | 0.55 | 0.75 | -0.07 | -8.54% | 19 | 2,091 | 32.79% |
| ALL221021C00140000 | 2022-09-29 10:07AM EDT | 140.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 11 | 1,858 | 34.52% |
| ALL221021C00145000 | 2022-09-23 2:07PM EDT | 145.00 | 0.27 | 0.10 | 0.55 | 0.00 | - | 4 | 190 | 46.75% |
| ALL221021C00150000 | 2022-09-30 2:48PM EDT | 150.00 | 0.08 | 0.00 | 0.30 | -0.03 | -27.27% | 3 | 89 | 47.66% |
| ALL221021C00155000 | 2022-07-07 1:42PM EDT | 155.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 56.54% |
| ALL221021C00160000 | 2022-09-21 1:21PM EDT | 160.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 752 | 62.79% |
| ALL221021C00165000 | 2022-05-27 11:27AM EDT | 165.00 | 0.58 | 0.00 | 0.25 | 0.00 | - | 2 | 31 | 57.32% |
| ALL221021C00170000 | 2022-05-27 11:27AM EDT | 170.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 74.51% |
| ALL221021C00175000 | 2022-05-03 3:33PM EDT | 175.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | - | 1 | 74.61% |
| ALL221021C00185000 | 2022-09-14 12:46PM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 74.02% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL221021P00075000 | 2022-08-23 9:35AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| ALL221021P00080000 | 2022-07-21 11:33AM EDT | 80.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 93.55% |
| ALL221021P00085000 | 2022-07-27 10:16AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 47 | 93.85% |
| ALL221021P00090000 | 2022-09-28 1:26PM EDT | 90.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 62.89% |
| ALL221021P00095000 | 2022-09-29 10:15AM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 302 | 70.41% |
| ALL221021P00100000 | 2022-09-30 9:40AM EDT | 100.00 | 0.16 | 0.10 | 0.25 | -0.09 | -36.00% | 16 | 85 | 51.17% |
| ALL221021P00105000 | 2022-09-28 3:29PM EDT | 105.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 2 | 156 | 49.12% |
| ALL221021P00110000 | 2022-09-30 3:50PM EDT | 110.00 | 0.52 | 0.50 | 0.65 | -0.13 | -20.00% | 3 | 559 | 43.63% |
| ALL221021P00115000 | 2022-09-30 3:35PM EDT | 115.00 | 1.10 | 1.05 | 1.20 | -0.12 | -9.84% | 16 | 267 | 39.60% |
| ALL221021P00120000 | 2022-09-30 3:26PM EDT | 120.00 | 1.95 | 2.05 | 2.25 | +0.05 | +2.63% | 226 | 779 | 36.15% |
| ALL221021P00125000 | 2022-09-30 1:28PM EDT | 125.00 | 3.80 | 3.80 | 4.10 | +0.20 | +5.56% | 186 | 482 | 33.14% |
| ALL221021P00130000 | 2022-09-30 2:53PM EDT | 130.00 | 6.46 | 6.80 | 7.10 | +0.36 | +5.90% | 4 | 208 | 31.54% |
| ALL221021P00135000 | 2022-09-30 3:50PM EDT | 135.00 | 10.30 | 10.60 | 11.30 | -1.00 | -8.85% | 3 | 54 | 33.94% |
| ALL221021P00140000 | 2022-09-21 9:36AM EDT | 140.00 | 9.60 | 15.20 | 16.10 | 0.00 | - | 1 | 45 | 40.11% |
| ALL221021P00160000 | 2022-08-08 11:37AM EDT | 160.00 | 41.68 | 35.70 | 36.90 | 0.00 | - | 2 | 0 | 74.54% |
| ALL221021P00170000 | 2022-08-08 11:37AM EDT | 170.00 | 51.48 | 45.60 | 46.70 | 0.00 | - | 2 | 0 | 83.79% |
| ALL221021P00185000 | 2022-04-08 2:58PM EDT | 185.00 | 43.50 | 54.30 | 56.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
