UK Markets closed

The Allstate Corporation (ALL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.31-0.93 (-0.85%)
As of 12:12PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL230120C000450002021-05-24 2:46PM EST45.0092.600.000.000.00-100.00%
ALL230120C000500002021-06-03 9:23AM EST50.0086.0076.0081.000.00-1145145.61%
ALL230120C000600002021-06-02 1:16PM EST60.0078.4065.5070.500.00-1212117.86%
ALL230120C000650002021-06-02 2:52PM EST65.0073.0260.5065.500.00-200107.34%
ALL230120C000750002020-12-17 1:32PM EST75.0035.1032.7035.800.00-1229.14%
ALL230120C000800002021-03-24 9:30AM EST80.0034.5042.5047.500.00-151672.16%
ALL230120C000850002021-05-06 2:18PM EST85.0046.9850.1054.000.00-1299.15%
ALL230120C000900002020-11-05 10:03AM EST90.0015.000.000.000.00-300.00%
ALL230120C000925002021-04-22 1:43PM EST92.5032.5043.9048.000.00-1190.19%
ALL230120C000950002021-06-17 9:03AM EST95.0035.3033.6035.600.00-120363.49%
ALL230120C000975002021-05-18 8:48AM EST97.5041.3030.4033.500.00--259.69%
ALL230120C001000002020-09-20 11:13PM EST100.0013.478.6013.400.00--417.87%
ALL230120C001050002021-06-01 2:43PM EST105.0025.2026.6027.600.00-53955.80%
ALL230120C001100002021-06-21 10:12AM EST110.0024.0021.4023.800.00-118250.12%
ALL230120C001150002020-09-21 9:09AM EST115.007.004.009.000.00--124.61%
ALL230120C001200002021-06-14 8:48AM EST120.0019.9017.2017.900.00-17047.72%
ALL230120C001250002021-06-14 8:48AM EST125.0014.9013.2016.100.00-11747.25%
ALL230120C001300002021-06-17 8:57AM EST130.0012.7512.0014.600.00-27247.13%
ALL230120C001350002021-06-18 9:33AM EST135.009.508.7012.400.00-113445.17%
ALL230120C001400002021-06-17 8:41AM EST140.008.608.308.900.00-115639.87%
ALL230120C001450002021-06-21 1:50PM EST145.007.306.807.300.00-11338.43%
ALL230120C001500002021-06-22 10:09AM EST150.005.705.506.000.00-103037.32%
ALL230120C001550002021-06-14 10:51AM EST155.005.654.405.100.00-1536.89%
ALL230120C001600002021-06-14 11:07AM EST160.004.000.304.10-0.40-9.09%13535.84%
ALL230120C001750002021-05-07 8:45AM EST175.001.752.103.500.00-10838.77%
ALL230120C001800002021-05-07 2:55PM EST180.001.201.402.900.00-1138.09%
ALL230120C001850002021-06-11 2:49PM EST185.001.550.952.450.00-91037.70%
ALL230120C002000002021-05-18 2:37PM EST200.001.050.400.000.00--6912.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL230120P000450002021-06-11 9:11AM EST45.000.500.000.350.00-11144.04%
ALL230120P000500002020-10-19 3:15PM EST50.003.150.000.000.00---12.50%
ALL230120P000550002021-06-14 1:22PM EST55.000.750.000.750.00-1240.43%
ALL230120P000600002021-06-14 1:22PM EST60.000.950.005.000.00-122361.85%
ALL230120P000650002021-06-09 2:50PM EST65.001.250.001.400.00-4637.01%
ALL230120P000700002020-09-20 11:13PM EST70.007.206.0010.900.00--162.74%
ALL230120P000750002021-06-21 11:33AM EST75.001.951.502.000.00-4631.82%
ALL230120P000800002021-06-07 1:11PM EST80.002.241.402.500.00-59929.86%
ALL230120P000850002021-04-30 10:43AM EST85.003.202.603.200.00-5528.26%
ALL230120P000875002021-04-12 10:31AM EST87.504.492.303.700.00-2227.77%
ALL230120P000900002021-05-12 9:02AM EST90.003.103.503.900.00-13117426.20%
ALL230120P000925002021-03-16 2:56PM EST92.508.004.605.100.00--027.44%
ALL230120P000950002020-11-03 10:17AM EST95.0019.500.000.000.00--03.13%
ALL230120P000975002021-05-11 12:19PM EST97.504.205.005.400.00-14423723.54%
ALL230120P001000002021-05-28 9:22AM EST100.005.015.606.000.00-43422.64%
ALL230120P001050002021-06-18 9:06AM EST105.008.406.907.300.00-202420.59%
ALL230120P001100002021-06-15 8:30AM EST110.008.008.408.900.00-610418.50%
ALL230120P001250002021-06-23 12:39PM EST125.0015.1014.6016.300.00-2410.07%
ALL230120P001300002021-06-14 1:01PM EST130.0017.9217.3017.900.00--20.00%
ALL230120P001350002021-06-04 9:25AM EST135.0017.9720.2020.900.00-82840.00%
ALL230120P001850002021-06-11 8:52AM EST185.0057.2360.7062.500.00-1140.00%
ALL230120P001900002021-05-18 10:12AM EST190.0057.6066.1070.400.00--100.00%
ALL230120P001950002021-06-14 2:29PM EST195.0068.4068.3072.200.00-10200.00%
ALL230120P002000002021-06-04 12:05PM EST200.0068.7072.6077.400.00-10160.00%