UK markets close in 6 hours 11 minutes

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.68+2.55 (+2.38%)
At close: 04:00PM EST
109.91 +0.23 (+0.21%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220121C000375002021-11-26 12:53PM EST37.5077.370.000.000.00-4900.00%
ALL220121C000400002021-11-29 9:55AM EST40.0072.650.000.000.00-200.00%
ALL220121C000500002021-11-26 12:54PM EST50.0064.440.000.000.00-2300.00%
ALL220121C000550002021-11-10 6:52AM EST55.0026.7173.6077.600.00-11399.56%
ALL220121C000600002021-11-10 6:52AM EST60.0036.2069.0072.600.00-51365.55%
ALL220121C000650002021-11-26 12:17PM EST65.0049.930.000.000.00-500.00%
ALL220121C000675002021-11-26 12:16PM EST67.5047.160.000.000.00-1200.00%
ALL220121C000700002021-11-26 12:52PM EST70.0044.540.000.000.00-2600.00%
ALL220121C000725002021-11-26 12:48PM EST72.5040.300.000.000.00-100.00%
ALL220121C000750002021-11-10 6:52AM EST75.0062.9554.0057.600.00-530277.60%
ALL220121C000775002021-11-10 6:52AM EST77.5060.1048.7052.400.00-80240.99%
ALL220121C000800002021-11-26 12:53PM EST80.0034.850.000.000.00-2500.00%
ALL220121C000825002021-11-10 6:52AM EST82.5055.0143.2047.500.00-190217.22%
ALL220121C000850002021-11-26 12:17PM EST85.0030.400.000.000.00-200.00%
ALL220121C000875002021-11-26 12:47PM EST87.5027.540.000.000.00-400.00%
ALL220121C000900002021-11-22 2:12PM EST90.0023.500.000.000.00-500.00%
ALL220121C000925002021-11-10 6:52AM EST92.5033.2036.6040.400.00-300199.94%
ALL220121C000950002021-12-01 9:46AM EST95.0015.800.000.000.00-200.00%
ALL220121C000975002021-11-04 2:51PM EST97.5019.800.000.000.00-9000.00%
ALL220121C001000002021-12-02 1:47PM EST100.0011.000.000.000.00-300.00%
ALL220121C001050002021-11-30 3:21PM EST105.008.000.000.000.00-200.00%
ALL220121C001100002021-12-02 10:46AM EST110.003.500.000.000.00-1100.20%
ALL220121C001150002021-12-02 3:58PM EST115.002.090.000.000.00-7903.13%
ALL220121C001200002021-12-02 3:33PM EST120.001.000.000.000.00-1306.25%
ALL220121C001250002021-12-02 3:33PM EST125.000.450.000.000.00-106.25%
ALL220121C001300002021-11-30 2:45PM EST130.000.220.000.000.00-7012.50%
ALL220121C001350002021-12-02 2:20PM EST135.000.100.000.000.00-2012.50%
ALL220121C001400002021-12-02 3:10PM EST140.000.100.000.000.00-4012.50%
ALL220121C001450002021-11-26 12:08PM EST145.000.150.000.000.00-10012.50%
ALL220121C001500002021-11-29 2:45PM EST150.000.100.000.000.00-1012.50%
ALL220121C001550002021-12-01 2:22PM EST155.000.080.000.000.00-14025.00%
ALL220121C001600002021-11-01 1:21PM EST160.000.100.000.800.00-39656.79%
ALL220121C001650002021-11-04 12:10PM EST165.000.050.000.000.00-1025.00%
ALL220121C001700002021-11-30 11:33AM EST170.000.050.000.000.00-1025.00%
ALL220121C001750002021-11-10 6:52AM EST175.000.250.000.250.00-1356.35%
ALL220121C001800002021-11-10 6:52AM EST180.000.050.002.150.00-13184.91%
ALL220121C001850002021-11-10 6:52AM EST185.000.340.000.250.00-11061.91%
ALL220121C002000002021-11-10 6:52AM EST200.000.050.000.300.00--971.19%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220121P000375002021-08-25 4:20PM EST37.500.050.000.100.00-1128114.84%
ALL220121P000400002021-08-25 4:20PM EST40.000.050.000.100.00-371108.59%
ALL220121P000450002021-08-24 12:06PM EST45.000.040.000.150.00-175101.17%
ALL220121P000475002021-08-25 4:20PM EST47.501.140.151.800.00-22145.31%
ALL220121P000500002021-08-25 4:20PM EST50.000.250.000.150.00-103889.84%
ALL220121P000550002021-08-25 4:20PM EST55.000.600.500.200.00-335100.29%
ALL220121P000600002021-09-29 8:43AM EST60.000.050.000.150.00-112270.51%
ALL220121P000650002021-08-25 4:20PM EST65.000.260.150.300.00-38372.85%
ALL220121P000675002021-08-25 4:20PM EST67.500.400.000.250.00-12962.31%
ALL220121P000700002021-08-25 4:20PM EST70.000.290.050.200.00-25258.11%
ALL220121P000725002021-08-25 4:20PM EST72.500.350.100.250.00-111956.93%
ALL220121P000750002021-10-07 1:36PM EST75.000.250.000.250.00-117750.20%
ALL220121P000775002021-08-25 4:20PM EST77.500.500.000.200.00-14450.00%
ALL220121P000800002021-11-22 2:13PM EST80.000.100.000.000.00-2025.00%
ALL220121P000825002021-11-04 2:50PM EST82.500.300.000.000.00-10012.50%
ALL220121P000850002021-11-24 3:23PM EST85.000.200.000.000.00-2012.50%
ALL220121P000875002021-11-04 9:32AM EST87.500.280.000.000.00-14012.50%
ALL220121P000900002021-11-30 11:57AM EST90.000.800.000.000.00-1012.50%
ALL220121P000925002021-12-02 12:21PM EST92.500.850.000.000.00-5012.50%
ALL220121P000950002021-12-01 3:42PM EST95.001.100.000.000.00-1606.25%
ALL220121P000975002021-11-30 1:18PM EST97.501.000.000.000.00-1806.25%
ALL220121P001000002021-12-02 3:11PM EST100.001.570.000.000.00-1906.25%
ALL220121P001050002021-12-02 2:56PM EST105.002.650.000.000.00-3503.13%
ALL220121P001100002021-12-02 3:00PM EST110.004.400.000.000.00-3700.00%
ALL220121P001150002021-12-02 10:48AM EST115.008.300.000.000.00-900.00%
ALL220121P001200002021-11-30 2:19PM EST120.009.850.000.000.00-700.00%
ALL220121P001250002021-11-23 1:24PM EST125.0016.150.000.000.00-100.00%
ALL220121P001300002021-12-02 10:13AM EST130.0021.800.000.000.00-100.00%
ALL220121P001350002021-11-23 1:24PM EST135.0021.070.000.000.00-1000.00%
ALL220121P001400002021-11-23 1:20PM EST140.0025.990.000.000.00-1000.00%
ALL220121P001450002021-11-04 9:20AM EST145.0028.600.000.000.00-400.00%
ALL220121P001500002021-08-25 4:20PM EST150.0026.1020.6021.300.00-2130.00%
ALL220121P001550002021-08-25 4:20PM EST155.0042.6025.1025.800.00-7110.00%
ALL220121P001600002021-08-31 9:15AM EST160.0026.6031.1035.000.00--00.00%
ALL220121P001650002021-10-15 10:12AM EST165.0038.2049.0052.900.00-330.00%
ALL220121P001700002021-08-25 4:20PM EST170.0037.1038.2041.300.00--100.00%
ALL220121P001750002021-08-25 4:20PM EST175.0040.2043.1046.400.00--150.00%
ALL220121P001900002021-08-31 8:46AM EST190.0057.1060.9064.800.00--30.00%