UK markets closed

The Allstate Corporation (ALL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.62-0.35 (-0.27%)
At close: 04:00PM EDT
128.09 +0.47 (+0.37%)
After hours: 07:09PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL230120C000450002022-02-24 4:55PM EDT45.0073.5094.5098.500.00-140262.50%
ALL230120C000475002022-02-24 4:55PM EDT47.5071.3592.0096.400.00-510252.12%
ALL230120C000500002022-08-30 9:46AM EDT50.0074.0077.1078.700.00-1280.96%
ALL230120C000550002021-11-10 7:52AM EDT55.0082.5250.5055.500.00-500.00%
ALL230120C000600002022-08-30 10:01AM EDT60.0063.8067.4068.700.00-1271.34%
ALL230120C000650002021-11-10 7:52AM EDT65.0073.0241.1045.900.00-2000.00%
ALL230120C000700002021-11-10 7:52AM EDT70.0068.4037.5040.800.00-50260.00%
ALL230120C000750002021-11-10 7:52AM EDT75.0031.4031.9036.100.00-120.00%
ALL230120C000800002022-09-16 3:39PM EDT80.0050.9047.7049.100.00-12752.83%
ALL230120C000850002022-03-17 2:10PM EDT85.0046.3054.5058.500.00-119131.55%
ALL230120C000875002022-02-07 2:46PM EDT87.5039.1536.6038.000.00-5180.00%
ALL230120C000900002022-07-15 1:56PM EDT90.0034.2039.6040.700.00-15157.43%
ALL230120C000925002021-12-16 4:45PM EDT92.5026.3033.3036.000.00-4540.06%
ALL230120C000950002022-04-26 2:25PM EDT95.0037.4639.4040.900.00-320579.20%
ALL230120C000975002022-04-08 9:30AM EDT97.5045.5034.7035.900.00-11262.99%
ALL230120C001000002022-09-22 2:45PM EDT100.0030.0029.4030.100.00-43644.13%
ALL230120C001050002022-07-21 10:37AM EDT105.0013.2626.7027.600.00-24750.93%
ALL230120C001100002022-09-21 2:48PM EDT110.0024.0021.0021.500.00-3512638.73%
ALL230120C001150002022-09-21 12:20PM EDT115.0020.0017.1017.500.00-1512236.22%
ALL230120C001200002022-09-21 2:42PM EDT120.0015.7013.6014.400.00-521336.16%
ALL230120C001250002022-09-23 3:44PM EDT125.0010.6010.3010.80-0.35-3.20%1394332.96%
ALL230120C001300002022-09-23 2:02PM EDT130.007.407.808.10+0.26+3.64%3053231.67%
ALL230120C001350002022-09-23 9:42AM EDT135.005.605.606.100.00-121431.37%
ALL230120C001400002022-09-22 3:13PM EDT140.004.003.804.100.00-443729.58%
ALL230120C001450002022-09-23 2:27PM EDT145.002.402.552.85-0.30-11.11%11,01229.15%
ALL230120C001500002022-09-21 11:48AM EDT150.002.101.651.850.00-31,82128.37%
ALL230120C001550002022-09-14 1:19PM EDT155.000.451.051.200.00-23327.99%
ALL230120C001600002022-09-16 10:43AM EDT160.000.550.650.900.00-25528.86%
ALL230120C001650002022-09-15 10:10AM EDT165.000.250.350.550.00-311728.35%
ALL230120C001700002022-09-12 10:30AM EDT170.000.120.200.600.00-110931.40%
ALL230120C001750002022-04-21 12:49PM EDT175.002.000.001.350.00-30940.59%
ALL230120C001800002021-11-10 7:52AM EDT180.001.600.701.100.00-1241.09%
ALL230120C001850002022-04-11 10:13AM EDT185.001.250.001.400.00-21045.97%
ALL230120C001900002022-05-03 2:00PM EDT190.000.200.000.500.00-52239.04%
ALL230120C001950002022-02-08 11:06AM EDT195.000.350.000.350.00-17838.57%
ALL230120C002000002022-09-01 11:46AM EDT200.000.050.000.350.00-28640.43%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL230120P000450002022-08-16 12:39PM EDT45.000.050.001.000.00-21498.39%
ALL230120P000500002022-08-01 11:33AM EDT50.000.100.001.150.00-1010891.46%
ALL230120P000550002022-08-01 11:33AM EDT55.000.150.002.150.00-2593.99%
ALL230120P000600002022-07-20 9:58AM EDT60.000.230.000.350.00-1025761.91%
ALL230120P000650002022-08-30 10:46AM EDT65.000.630.100.500.00-12560.79%
ALL230120P000700002022-08-30 10:46AM EDT70.000.760.150.600.00-13156.93%
ALL230120P000750002022-08-11 9:45AM EDT75.000.350.100.700.00-38351.71%
ALL230120P000800002022-09-22 9:43AM EDT80.000.550.350.600.00-111150.02%
ALL230120P000825002022-08-11 9:45AM EDT82.500.550.301.000.00-22952.86%
ALL230120P000850002022-09-12 10:36AM EDT85.000.470.500.800.00-34047.36%
ALL230120P000875002022-07-05 11:27AM EDT87.501.251.251.450.00-22650.71%
ALL230120P000900002022-08-05 9:30AM EDT90.001.500.901.200.00-329346.24%
ALL230120P000925002022-08-10 9:54AM EDT92.501.350.751.250.00-33943.85%
ALL230120P000950002022-09-23 12:35PM EDT95.001.301.051.35-0.65-33.33%245741.90%
ALL230120P000975002022-08-31 3:59PM EDT97.502.051.401.550.00-130340.67%
ALL230120P001000002022-09-02 3:51PM EDT100.002.081.601.850.00-1014239.98%
ALL230120P001050002022-09-22 3:06PM EDT105.002.102.202.400.00-116837.49%
ALL230120P001100002022-09-23 10:34AM EDT110.003.102.903.20+0.35+12.73%521535.49%
ALL230120P001150002022-09-22 3:18PM EDT115.003.704.004.300.00-351633.80%
ALL230120P001200002022-09-22 3:52PM EDT120.004.905.405.700.00-243332.11%
ALL230120P001250002022-09-23 10:34AM EDT125.007.557.207.50+0.95+14.39%531630.58%
ALL230120P001300002022-09-23 2:01PM EDT130.009.929.509.80+1.72+20.98%2644429.33%
ALL230120P001350002022-09-20 3:31PM EDT135.0010.9012.2012.600.00-612028.25%
ALL230120P001400002022-09-23 10:05AM EDT140.0015.8215.4016.10-2.37-13.03%413228.13%
ALL230120P001450002022-05-13 10:34AM EDT145.0022.7022.9024.000.00-32544.10%
ALL230120P001500002022-05-09 10:11AM EDT150.0025.1020.1023.100.00-15021.42%
ALL230120P001550002022-01-13 10:54AM EDT155.0037.0034.7036.100.00-11158.46%
ALL230120P001600002022-01-13 10:54AM EDT160.0041.4038.7040.700.00-16559.88%
ALL230120P001650002021-11-08 3:56PM EDT165.0051.9557.7061.800.00-339117.87%
ALL230120P001700002021-11-10 7:52AM EDT170.0041.8062.0066.900.00-4242120.81%
ALL230120P001750002021-12-30 1:56PM EDT175.0059.5054.7058.800.00-1178.87%
ALL230120P001800002021-11-10 7:52AM EDT180.0054.9072.0077.000.00-1011128.34%
ALL230120P001850002021-11-10 7:52AM EDT185.0054.0077.0081.500.00-124130.89%
ALL230120P001900002021-11-10 7:52AM EDT190.0063.5081.6086.400.00-1424133.28%
ALL230120P001950002021-11-10 7:52AM EDT195.0066.3087.0091.400.00-626137.11%
ALL230120P002000002022-04-25 11:53AM EDT200.0071.5067.5072.300.00-1170.00%