UK markets close in 4 hours 37 minutes

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.00+0.19 (+0.14%)
At close: 04:00PM EDT
133.84 +0.84 (+0.63%)
After hours: 06:51PM 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--10.00%
ALL221021C001050002022-09-09 1:39PM EDT105.0023.100.000.000.00-110.00%
ALL221021C001100002022-09-29 9:50AM EDT110.0015.900.000.000.00-10200.00%
ALL221021C001150002022-09-19 10:01AM EDT115.0014.900.000.000.00-1780.00%
ALL221021C001200002022-10-05 11:03AM EDT120.0012.600.000.000.00-41620.00%
ALL221021C001250002022-10-05 3:45PM EDT125.009.650.000.000.00-500.00%
ALL221021C001300002022-10-05 3:51PM EDT130.005.410.000.000.00-331,5140.00%
ALL221021C001350002022-10-05 3:51PM EDT135.002.480.000.000.00-562,1511.56%
ALL221021C001400002022-10-05 3:20PM EDT140.001.050.000.000.00-1001,8456.25%
ALL221021C001450002022-10-05 3:31PM EDT145.000.290.000.000.00-2020812.50%
ALL221021C001500002022-09-30 2:48PM EDT150.000.080.000.000.00-39112.50%
ALL221021C001550002022-10-04 3:03PM EDT155.000.050.000.000.00-16412.50%
ALL221021C001600002022-09-21 1:21PM EDT160.000.400.000.000.00-175225.00%
ALL221021C001650002022-05-27 11:27AM EDT165.000.580.000.250.00-23150.88%
ALL221021C001700002022-05-27 11:27AM EDT170.000.280.000.750.00-2468.26%
ALL221021C001750002022-05-03 3:33PM EDT175.000.370.000.500.00--169.34%
ALL221021C001850002022-09-14 12:46PM EDT185.000.050.000.000.00-1125.00%
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 EDT80.000.350.000.350.00-14117.19%
ALL221021P000850002022-07-27 10:16AM EDT85.000.500.000.750.00-1047118.75%
ALL221021P000900002022-09-28 1:26PM EDT90.000.150.000.000.00-11950.00%
ALL221021P000950002022-09-29 10:15AM EDT95.000.200.000.000.00-530225.00%
ALL221021P001000002022-10-03 3:49PM EDT100.000.100.000.000.00-118225.00%
ALL221021P001050002022-10-05 1:43PM EDT105.000.080.000.000.00-5215425.00%
ALL221021P001100002022-10-05 9:43AM EDT110.000.150.000.000.00-155025.00%
ALL221021P001150002022-10-04 10:08AM EDT115.000.320.000.000.00-625512.50%
ALL221021P001200002022-10-05 12:03PM EDT120.000.600.000.000.00-22012.50%
ALL221021P001250002022-10-05 11:10AM EDT125.001.330.000.000.00-575076.25%
ALL221021P001300002022-10-05 3:37PM EDT130.001.850.000.000.00-792843.13%
ALL221021P001350002022-10-05 3:59PM EDT135.004.350.000.000.00-27680.00%
ALL221021P001400002022-09-21 9:36AM EDT140.009.600.000.000.00-1450.00%
ALL221021P001600002022-08-08 11:37AM EDT160.0041.6835.7036.900.00-20164.40%
ALL221021P001700002022-08-08 11:37AM EDT170.0051.4845.6046.700.00-20184.50%
ALL221021P001850002022-04-08 2:58PM EDT185.0043.5054.3056.700.00-10147.39%