The Allstate Corporation (ALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EST. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL230120C00045000 | 2021-05-24 2:46PM EST | 45.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL230120C00050000 | 2021-06-03 9:23AM EST | 50.00 | 86.00 | 76.00 | 81.00 | 0.00 | - | 11 | 45 | 145.61% |
| ALL230120C00060000 | 2021-06-02 1:16PM EST | 60.00 | 78.40 | 65.50 | 70.50 | 0.00 | - | 121 | 2 | 117.86% |
| ALL230120C00065000 | 2021-06-02 2:52PM EST | 65.00 | 73.02 | 60.50 | 65.50 | 0.00 | - | 20 | 0 | 107.34% |
| ALL230120C00075000 | 2020-12-17 1:32PM EST | 75.00 | 35.10 | 32.70 | 35.80 | 0.00 | - | 1 | 2 | 29.14% |
| ALL230120C00080000 | 2021-03-24 9:30AM EST | 80.00 | 34.50 | 42.50 | 47.50 | 0.00 | - | 15 | 16 | 72.16% |
| ALL230120C00085000 | 2021-05-06 2:18PM EST | 85.00 | 46.98 | 50.10 | 54.00 | 0.00 | - | 1 | 2 | 99.15% |
| ALL230120C00090000 | 2020-11-05 10:03AM EST | 90.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALL230120C00092500 | 2021-04-22 1:43PM EST | 92.50 | 32.50 | 43.90 | 48.00 | 0.00 | - | 1 | 1 | 90.19% |
| ALL230120C00095000 | 2021-06-17 9:03AM EST | 95.00 | 35.30 | 33.60 | 35.60 | 0.00 | - | 1 | 203 | 63.49% |
| ALL230120C00097500 | 2021-05-18 8:48AM EST | 97.50 | 41.30 | 30.40 | 33.50 | 0.00 | - | - | 2 | 59.69% |
| ALL230120C00100000 | 2020-09-20 11:13PM EST | 100.00 | 13.47 | 8.60 | 13.40 | 0.00 | - | - | 4 | 17.87% |
| ALL230120C00105000 | 2021-06-01 2:43PM EST | 105.00 | 25.20 | 26.60 | 27.60 | 0.00 | - | 5 | 39 | 55.80% |
| ALL230120C00110000 | 2021-06-21 10:12AM EST | 110.00 | 24.00 | 21.40 | 23.80 | 0.00 | - | 1 | 182 | 50.12% |
| ALL230120C00115000 | 2020-09-21 9:09AM EST | 115.00 | 7.00 | 4.00 | 9.00 | 0.00 | - | - | 1 | 24.61% |
| ALL230120C00120000 | 2021-06-14 8:48AM EST | 120.00 | 19.90 | 17.20 | 17.90 | 0.00 | - | 1 | 70 | 47.72% |
| ALL230120C00125000 | 2021-06-14 8:48AM EST | 125.00 | 14.90 | 13.20 | 16.10 | 0.00 | - | 1 | 17 | 47.25% |
| ALL230120C00130000 | 2021-06-17 8:57AM EST | 130.00 | 12.75 | 12.00 | 14.60 | 0.00 | - | 2 | 72 | 47.13% |
| ALL230120C00135000 | 2021-06-18 9:33AM EST | 135.00 | 9.50 | 8.70 | 12.40 | 0.00 | - | 1 | 134 | 45.17% |
| ALL230120C00140000 | 2021-06-17 8:41AM EST | 140.00 | 8.60 | 8.30 | 8.90 | 0.00 | - | 1 | 156 | 39.87% |
| ALL230120C00145000 | 2021-06-21 1:50PM EST | 145.00 | 7.30 | 6.80 | 7.30 | 0.00 | - | 1 | 13 | 38.43% |
| ALL230120C00150000 | 2021-06-22 10:09AM EST | 150.00 | 5.70 | 5.50 | 6.00 | 0.00 | - | 10 | 30 | 37.32% |
| ALL230120C00155000 | 2021-06-14 10:51AM EST | 155.00 | 5.65 | 4.40 | 5.10 | 0.00 | - | 1 | 5 | 36.89% |
| ALL230120C00160000 | 2021-06-14 11:07AM EST | 160.00 | 4.00 | 0.30 | 4.10 | -0.40 | -9.09% | 1 | 35 | 35.84% |
| ALL230120C00175000 | 2021-05-07 8:45AM EST | 175.00 | 1.75 | 2.10 | 3.50 | 0.00 | - | 10 | 8 | 38.77% |
| ALL230120C00180000 | 2021-05-07 2:55PM EST | 180.00 | 1.20 | 1.40 | 2.90 | 0.00 | - | 1 | 1 | 38.09% |
| ALL230120C00185000 | 2021-06-11 2:49PM EST | 185.00 | 1.55 | 0.95 | 2.45 | 0.00 | - | 9 | 10 | 37.70% |
| ALL230120C00200000 | 2021-05-18 2:37PM EST | 200.00 | 1.05 | 0.40 | 0.00 | 0.00 | - | - | 69 | 12.50% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL230120P00045000 | 2021-06-11 9:11AM EST | 45.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 44.04% |
| ALL230120P00050000 | 2020-10-19 3:15PM EST | 50.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| ALL230120P00055000 | 2021-06-14 1:22PM EST | 55.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 40.43% |
| ALL230120P00060000 | 2021-06-14 1:22PM EST | 60.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 223 | 61.85% |
| ALL230120P00065000 | 2021-06-09 2:50PM EST | 65.00 | 1.25 | 0.00 | 1.40 | 0.00 | - | 4 | 6 | 37.01% |
| ALL230120P00070000 | 2020-09-20 11:13PM EST | 70.00 | 7.20 | 6.00 | 10.90 | 0.00 | - | - | 1 | 62.74% |
| ALL230120P00075000 | 2021-06-21 11:33AM EST | 75.00 | 1.95 | 1.50 | 2.00 | 0.00 | - | 4 | 6 | 31.82% |
| ALL230120P00080000 | 2021-06-07 1:11PM EST | 80.00 | 2.24 | 1.40 | 2.50 | 0.00 | - | 5 | 99 | 29.86% |
| ALL230120P00085000 | 2021-04-30 10:43AM EST | 85.00 | 3.20 | 2.60 | 3.20 | 0.00 | - | 5 | 5 | 28.26% |
| ALL230120P00087500 | 2021-04-12 10:31AM EST | 87.50 | 4.49 | 2.30 | 3.70 | 0.00 | - | 2 | 2 | 27.77% |
| ALL230120P00090000 | 2021-05-12 9:02AM EST | 90.00 | 3.10 | 3.50 | 3.90 | 0.00 | - | 131 | 174 | 26.20% |
| ALL230120P00092500 | 2021-03-16 2:56PM EST | 92.50 | 8.00 | 4.60 | 5.10 | 0.00 | - | - | 0 | 27.44% |
| ALL230120P00095000 | 2020-11-03 10:17AM EST | 95.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ALL230120P00097500 | 2021-05-11 12:19PM EST | 97.50 | 4.20 | 5.00 | 5.40 | 0.00 | - | 144 | 237 | 23.54% |
| ALL230120P00100000 | 2021-05-28 9:22AM EST | 100.00 | 5.01 | 5.60 | 6.00 | 0.00 | - | 4 | 34 | 22.64% |
| ALL230120P00105000 | 2021-06-18 9:06AM EST | 105.00 | 8.40 | 6.90 | 7.30 | 0.00 | - | 20 | 24 | 20.59% |
| ALL230120P00110000 | 2021-06-15 8:30AM EST | 110.00 | 8.00 | 8.40 | 8.90 | 0.00 | - | 6 | 104 | 18.50% |
| ALL230120P00125000 | 2021-06-23 12:39PM EST | 125.00 | 15.10 | 14.60 | 16.30 | 0.00 | - | 2 | 4 | 10.07% |
| ALL230120P00130000 | 2021-06-14 1:01PM EST | 130.00 | 17.92 | 17.30 | 17.90 | 0.00 | - | - | 2 | 0.00% |
| ALL230120P00135000 | 2021-06-04 9:25AM EST | 135.00 | 17.97 | 20.20 | 20.90 | 0.00 | - | 82 | 84 | 0.00% |
| ALL230120P00185000 | 2021-06-11 8:52AM EST | 185.00 | 57.23 | 60.70 | 62.50 | 0.00 | - | 1 | 14 | 0.00% |
| ALL230120P00190000 | 2021-05-18 10:12AM EST | 190.00 | 57.60 | 66.10 | 70.40 | 0.00 | - | - | 10 | 0.00% |
| ALL230120P00195000 | 2021-06-14 2:29PM EST | 195.00 | 68.40 | 68.30 | 72.20 | 0.00 | - | 10 | 20 | 0.00% |
| ALL230120P00200000 | 2021-06-04 12:05PM EST | 200.00 | 68.70 | 72.60 | 77.40 | 0.00 | - | 10 | 16 | 0.00% |
© 2021 Yahoo. All rights reserved.
