UK Markets open in 5 hrs 1 min

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.83-0.77 (-0.60%)
At close: 04:00PM EST
127.25 -0.58 (-0.45%)
After hours: 07:05PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240119C000650002021-12-16 2:45PM EST65.0050.7754.0058.500.00-220.00%
ALL240119C000700002021-12-09 10:56AM EST70.0039.0049.3053.800.00-130.00%
ALL240119C000750002021-12-27 11:25AM EST75.0041.5044.9048.500.00--20.00%
ALL240119C000800002022-08-04 8:35AM EST80.0036.0048.3050.100.00--240.00%
ALL240119C000850002022-08-03 10:02AM EST85.0033.2544.3045.900.00-52539.55%
ALL240119C000900002022-08-03 10:02AM EST90.0029.5039.8041.900.00-52539.22%
ALL240119C000950002022-08-10 1:08PM EST95.0033.1936.2037.60+33.19-11837.29%
ALL240119C001000002022-08-10 1:08PM EST100.0029.5432.2033.80-0.36-1.20%32536.57%
ALL240119C001050002022-07-11 11:25AM EST105.0032.6025.4026.500.00-31725.70%
ALL240119C001100002022-07-11 10:50AM EST110.0029.1021.7023.100.00-24026.10%
ALL240119C001150002022-08-10 12:49PM EST115.0019.6422.6023.20+5.14+35.45%131833.61%
ALL240119C001200002022-08-03 12:39PM EST120.0012.7019.1020.700.00-11933.98%
ALL240119C001250002022-08-10 10:24AM EST125.0014.0016.8017.90+1.70+13.82%51733.20%
ALL240119C001300002022-08-05 12:45PM EST130.008.9714.5014.900.00-13131.59%
ALL240119C001350002022-08-10 10:22AM EST135.009.8012.1012.70+9.80-2531.12%
ALL240119C001400002022-08-02 11:29AM EST140.006.3010.3010.800.00-45430.81%
ALL240119C001450002021-10-29 11:17AM EST145.008.154.307.200.00-1626.48%
ALL240119C001500002022-08-10 11:53AM EST150.005.487.007.60+1.38+33.66%-6630.08%
ALL240119C001550002022-08-02 9:42AM EST155.003.305.606.300.00-14229.73%
ALL240119C001600002022-08-10 8:43AM EST160.003.364.605.20+0.76+29.23%117629.43%
ALL240119C001650002022-08-04 11:14AM EST165.002.003.604.300.00--229.25%
ALL240119C001700002022-07-11 2:37PM EST170.004.921.752.650.00--926.41%
ALL240119C001950002022-01-03 9:41AM EST195.001.200.801.800.00-1630.87%
ALL240119C002000002022-08-01 10:44AM EST200.000.450.002.350.00--6234.41%
ALL240119C002100002022-08-09 2:11PM EST210.000.450.050.800.00-25529.14%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240119P000550002022-08-05 9:01AM EST55.001.150.001.200.00--255.59%
ALL240119P000600002022-07-06 2:39PM EST60.001.000.602.000.00--551.47%
ALL240119P000650002021-11-24 11:10AM EST65.002.701.253.600.00-1654.81%
ALL240119P000700002022-08-03 9:22AM EST70.002.250.902.500.00--150.28%
ALL240119P000750002022-08-05 1:28PM EST75.002.780.003.100.00--1148.69%
ALL240119P000800002022-08-08 11:28AM EST80.003.051.453.900.00--747.61%
ALL240119P000850002021-11-26 11:18AM EST85.007.514.207.700.00-1150.61%
ALL240119P000900002021-12-09 3:59PM EST90.009.504.507.500.00-1250.69%
ALL240119P000950002021-12-14 9:33AM EST95.0010.505.409.000.00--550.04%
ALL240119P001000002022-08-11 9:10AM EST100.005.805.506.00-3.44-37.23%16036.68%
ALL240119P001050002022-07-26 10:56AM EST105.0010.506.807.200.00-214435.47%
ALL240119P001100002022-08-11 9:10AM EST110.008.307.808.60-0.30-3.49%11034.34%
ALL240119P001150002022-07-21 9:10AM EST115.0015.429.7010.200.00-124733.25%
ALL240119P001200002022-07-11 11:25AM EST120.0012.0012.4013.600.00-22135.55%
ALL240119P001250002022-07-11 12:24PM EST125.0013.9014.7016.000.00--1535.13%
ALL240119P001300002022-07-11 11:26AM EST130.0016.1017.6018.600.00--5434.67%
ALL240119P001400002022-08-10 9:41AM EST140.0024.5121.3022.10+24.51--229.08%
ALL240119P001500002022-08-10 9:41AM EST150.0031.6627.5028.80-0.82-2.52%2128.01%
ALL240119P001650002021-12-16 11:29AM EST165.0054.1347.5052.300.00-3353.23%
ALL240119P001700002022-07-19 1:08PM EST170.0048.8943.2045.000.00--027.02%
ALL240119P001950002021-12-30 11:46AM EST195.0080.1575.0079.500.00-1054.17%