The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL230120C00045000 | 2022-02-24 4:55PM EDT | 45.00 | 73.50 | 94.50 | 98.50 | 0.00 | - | 14 | 0 | 262.50% |
| ALL230120C00047500 | 2022-02-24 4:55PM EDT | 47.50 | 71.35 | 92.00 | 96.40 | 0.00 | - | 51 | 0 | 252.12% |
| ALL230120C00050000 | 2022-08-30 9:46AM EDT | 50.00 | 74.00 | 77.10 | 78.70 | 0.00 | - | 1 | 2 | 80.96% |
| ALL230120C00055000 | 2021-11-10 7:52AM EDT | 55.00 | 82.52 | 50.50 | 55.50 | 0.00 | - | 5 | 0 | 0.00% |
| ALL230120C00060000 | 2022-08-30 10:01AM EDT | 60.00 | 63.80 | 67.40 | 68.70 | 0.00 | - | 1 | 2 | 71.34% |
| ALL230120C00065000 | 2021-11-10 7:52AM EDT | 65.00 | 73.02 | 41.10 | 45.90 | 0.00 | - | 20 | 0 | 0.00% |
| ALL230120C00070000 | 2021-11-10 7:52AM EDT | 70.00 | 68.40 | 37.50 | 40.80 | 0.00 | - | 50 | 26 | 0.00% |
| ALL230120C00075000 | 2021-11-10 7:52AM EDT | 75.00 | 31.40 | 31.90 | 36.10 | 0.00 | - | 1 | 2 | 0.00% |
| ALL230120C00080000 | 2022-09-16 3:39PM EDT | 80.00 | 50.90 | 47.70 | 49.10 | 0.00 | - | 1 | 27 | 52.83% |
| ALL230120C00085000 | 2022-03-17 2:10PM EDT | 85.00 | 46.30 | 54.50 | 58.50 | 0.00 | - | 1 | 19 | 131.55% |
| ALL230120C00087500 | 2022-02-07 2:46PM EDT | 87.50 | 39.15 | 36.60 | 38.00 | 0.00 | - | 5 | 18 | 0.00% |
| ALL230120C00090000 | 2022-07-15 1:56PM EDT | 90.00 | 34.20 | 39.60 | 40.70 | 0.00 | - | 1 | 51 | 57.43% |
| ALL230120C00092500 | 2021-12-16 4:45PM EDT | 92.50 | 26.30 | 33.30 | 36.00 | 0.00 | - | 4 | 5 | 40.06% |
| ALL230120C00095000 | 2022-04-26 2:25PM EDT | 95.00 | 37.46 | 39.40 | 40.90 | 0.00 | - | 3 | 205 | 79.20% |
| ALL230120C00097500 | 2022-04-08 9:30AM EDT | 97.50 | 45.50 | 34.70 | 35.90 | 0.00 | - | 1 | 12 | 62.99% |
| ALL230120C00100000 | 2022-09-22 2:45PM EDT | 100.00 | 30.00 | 29.40 | 30.10 | 0.00 | - | 4 | 36 | 44.13% |
| ALL230120C00105000 | 2022-07-21 10:37AM EDT | 105.00 | 13.26 | 26.70 | 27.60 | 0.00 | - | 2 | 47 | 50.93% |
| ALL230120C00110000 | 2022-09-21 2:48PM EDT | 110.00 | 24.00 | 21.00 | 21.50 | 0.00 | - | 35 | 126 | 38.73% |
| ALL230120C00115000 | 2022-09-21 12:20PM EDT | 115.00 | 20.00 | 17.10 | 17.50 | 0.00 | - | 15 | 122 | 36.22% |
| ALL230120C00120000 | 2022-09-21 2:42PM EDT | 120.00 | 15.70 | 13.60 | 14.40 | 0.00 | - | 5 | 213 | 36.16% |
| ALL230120C00125000 | 2022-09-23 3:44PM EDT | 125.00 | 10.60 | 10.30 | 10.80 | -0.35 | -3.20% | 13 | 943 | 32.96% |
| ALL230120C00130000 | 2022-09-23 2:02PM EDT | 130.00 | 7.40 | 7.80 | 8.10 | +0.26 | +3.64% | 30 | 532 | 31.67% |
| ALL230120C00135000 | 2022-09-23 9:42AM EDT | 135.00 | 5.60 | 5.60 | 6.10 | 0.00 | - | 1 | 214 | 31.37% |
| ALL230120C00140000 | 2022-09-22 3:13PM EDT | 140.00 | 4.00 | 3.80 | 4.10 | 0.00 | - | 4 | 437 | 29.58% |
| ALL230120C00145000 | 2022-09-23 2:27PM EDT | 145.00 | 2.40 | 2.55 | 2.85 | -0.30 | -11.11% | 1 | 1,012 | 29.15% |
| ALL230120C00150000 | 2022-09-21 11:48AM EDT | 150.00 | 2.10 | 1.65 | 1.85 | 0.00 | - | 3 | 1,821 | 28.37% |
| ALL230120C00155000 | 2022-09-14 1:19PM EDT | 155.00 | 0.45 | 1.05 | 1.20 | 0.00 | - | 2 | 33 | 27.99% |
| ALL230120C00160000 | 2022-09-16 10:43AM EDT | 160.00 | 0.55 | 0.65 | 0.90 | 0.00 | - | 2 | 55 | 28.86% |
| ALL230120C00165000 | 2022-09-15 10:10AM EDT | 165.00 | 0.25 | 0.35 | 0.55 | 0.00 | - | 3 | 117 | 28.35% |
| ALL230120C00170000 | 2022-09-12 10:30AM EDT | 170.00 | 0.12 | 0.20 | 0.60 | 0.00 | - | 1 | 109 | 31.40% |
| ALL230120C00175000 | 2022-04-21 12:49PM EDT | 175.00 | 2.00 | 0.00 | 1.35 | 0.00 | - | 30 | 9 | 40.59% |
| ALL230120C00180000 | 2021-11-10 7:52AM EDT | 180.00 | 1.60 | 0.70 | 1.10 | 0.00 | - | 1 | 2 | 41.09% |
| ALL230120C00185000 | 2022-04-11 10:13AM EDT | 185.00 | 1.25 | 0.00 | 1.40 | 0.00 | - | 2 | 10 | 45.97% |
| ALL230120C00190000 | 2022-05-03 2:00PM EDT | 190.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 39.04% |
| ALL230120C00195000 | 2022-02-08 11:06AM EDT | 195.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 78 | 38.57% |
| ALL230120C00200000 | 2022-09-01 11:46AM EDT | 200.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 86 | 40.43% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL230120P00045000 | 2022-08-16 12:39PM EDT | 45.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 14 | 98.39% |
| ALL230120P00050000 | 2022-08-01 11:33AM EDT | 50.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 10 | 108 | 91.46% |
| ALL230120P00055000 | 2022-08-01 11:33AM EDT | 55.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 93.99% |
| ALL230120P00060000 | 2022-07-20 9:58AM EDT | 60.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 10 | 257 | 61.91% |
| ALL230120P00065000 | 2022-08-30 10:46AM EDT | 65.00 | 0.63 | 0.10 | 0.50 | 0.00 | - | 1 | 25 | 60.79% |
| ALL230120P00070000 | 2022-08-30 10:46AM EDT | 70.00 | 0.76 | 0.15 | 0.60 | 0.00 | - | 1 | 31 | 56.93% |
| ALL230120P00075000 | 2022-08-11 9:45AM EDT | 75.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | 3 | 83 | 51.71% |
| ALL230120P00080000 | 2022-09-22 9:43AM EDT | 80.00 | 0.55 | 0.35 | 0.60 | 0.00 | - | 1 | 111 | 50.02% |
| ALL230120P00082500 | 2022-08-11 9:45AM EDT | 82.50 | 0.55 | 0.30 | 1.00 | 0.00 | - | 2 | 29 | 52.86% |
| ALL230120P00085000 | 2022-09-12 10:36AM EDT | 85.00 | 0.47 | 0.50 | 0.80 | 0.00 | - | 3 | 40 | 47.36% |
| ALL230120P00087500 | 2022-07-05 11:27AM EDT | 87.50 | 1.25 | 1.25 | 1.45 | 0.00 | - | 2 | 26 | 50.71% |
| ALL230120P00090000 | 2022-08-05 9:30AM EDT | 90.00 | 1.50 | 0.90 | 1.20 | 0.00 | - | 3 | 293 | 46.24% |
| ALL230120P00092500 | 2022-08-10 9:54AM EDT | 92.50 | 1.35 | 0.75 | 1.25 | 0.00 | - | 3 | 39 | 43.85% |
| ALL230120P00095000 | 2022-09-23 12:35PM EDT | 95.00 | 1.30 | 1.05 | 1.35 | -0.65 | -33.33% | 2 | 457 | 41.90% |
| ALL230120P00097500 | 2022-08-31 3:59PM EDT | 97.50 | 2.05 | 1.40 | 1.55 | 0.00 | - | 1 | 303 | 40.67% |
| ALL230120P00100000 | 2022-09-02 3:51PM EDT | 100.00 | 2.08 | 1.60 | 1.85 | 0.00 | - | 10 | 142 | 39.98% |
| ALL230120P00105000 | 2022-09-22 3:06PM EDT | 105.00 | 2.10 | 2.20 | 2.40 | 0.00 | - | 1 | 168 | 37.49% |
| ALL230120P00110000 | 2022-09-23 10:34AM EDT | 110.00 | 3.10 | 2.90 | 3.20 | +0.35 | +12.73% | 5 | 215 | 35.49% |
| ALL230120P00115000 | 2022-09-22 3:18PM EDT | 115.00 | 3.70 | 4.00 | 4.30 | 0.00 | - | 3 | 516 | 33.80% |
| ALL230120P00120000 | 2022-09-22 3:52PM EDT | 120.00 | 4.90 | 5.40 | 5.70 | 0.00 | - | 2 | 433 | 32.11% |
| ALL230120P00125000 | 2022-09-23 10:34AM EDT | 125.00 | 7.55 | 7.20 | 7.50 | +0.95 | +14.39% | 5 | 316 | 30.58% |
| ALL230120P00130000 | 2022-09-23 2:01PM EDT | 130.00 | 9.92 | 9.50 | 9.80 | +1.72 | +20.98% | 26 | 444 | 29.33% |
| ALL230120P00135000 | 2022-09-20 3:31PM EDT | 135.00 | 10.90 | 12.20 | 12.60 | 0.00 | - | 6 | 120 | 28.25% |
| ALL230120P00140000 | 2022-09-23 10:05AM EDT | 140.00 | 15.82 | 15.40 | 16.10 | -2.37 | -13.03% | 4 | 132 | 28.13% |
| ALL230120P00145000 | 2022-05-13 10:34AM EDT | 145.00 | 22.70 | 22.90 | 24.00 | 0.00 | - | 3 | 25 | 44.10% |
| ALL230120P00150000 | 2022-05-09 10:11AM EDT | 150.00 | 25.10 | 20.10 | 23.10 | 0.00 | - | 15 | 0 | 21.42% |
| ALL230120P00155000 | 2022-01-13 10:54AM EDT | 155.00 | 37.00 | 34.70 | 36.10 | 0.00 | - | 1 | 11 | 58.46% |
| ALL230120P00160000 | 2022-01-13 10:54AM EDT | 160.00 | 41.40 | 38.70 | 40.70 | 0.00 | - | 1 | 65 | 59.88% |
| ALL230120P00165000 | 2021-11-08 3:56PM EDT | 165.00 | 51.95 | 57.70 | 61.80 | 0.00 | - | 3 | 39 | 117.87% |
| ALL230120P00170000 | 2021-11-10 7:52AM EDT | 170.00 | 41.80 | 62.00 | 66.90 | 0.00 | - | 42 | 42 | 120.81% |
| ALL230120P00175000 | 2021-12-30 1:56PM EDT | 175.00 | 59.50 | 54.70 | 58.80 | 0.00 | - | 1 | 1 | 78.87% |
| ALL230120P00180000 | 2021-11-10 7:52AM EDT | 180.00 | 54.90 | 72.00 | 77.00 | 0.00 | - | 10 | 11 | 128.34% |
| ALL230120P00185000 | 2021-11-10 7:52AM EDT | 185.00 | 54.00 | 77.00 | 81.50 | 0.00 | - | 1 | 24 | 130.89% |
| ALL230120P00190000 | 2021-11-10 7:52AM EDT | 190.00 | 63.50 | 81.60 | 86.40 | 0.00 | - | 14 | 24 | 133.28% |
| ALL230120P00195000 | 2021-11-10 7:52AM EDT | 195.00 | 66.30 | 87.00 | 91.40 | 0.00 | - | 6 | 26 | 137.11% |
| ALL230120P00200000 | 2022-04-25 11:53AM EDT | 200.00 | 71.50 | 67.50 | 72.30 | 0.00 | - | 1 | 17 | 0.00% |
© 2022 Yahoo. All rights reserved.
