UK Markets open in 5 hrs 1 min
NIKKEI 225
27,473.75 +91.19 (+0.33%) HANG SENG
22,486.14 -202.76 (-0.89%) CRUDE OIL
79.88 +0.20 (+0.25%) GOLD FUTURES
1,941.80 -3.80 (-0.20%) DOW
33,978.08 +28.68 (+0.08%) BTC-GBP
19,080.71 +340.24 (+1.82%)
The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240119C00065000 | 2021-12-16 2:45PM EST | 65.00 | 50.77 | 54.00 | 58.50 | 0.00 | - | 2 | 2 | 0.00% |
| ALL240119C00070000 | 2021-12-09 10:56AM EST | 70.00 | 39.00 | 49.30 | 53.80 | 0.00 | - | 1 | 3 | 0.00% |
| ALL240119C00075000 | 2021-12-27 11:25AM EST | 75.00 | 41.50 | 44.90 | 48.50 | 0.00 | - | - | 2 | 0.00% |
| ALL240119C00080000 | 2022-08-04 8:35AM EST | 80.00 | 36.00 | 48.30 | 50.10 | 0.00 | - | - | 2 | 40.00% |
| ALL240119C00085000 | 2022-08-03 10:02AM EST | 85.00 | 33.25 | 44.30 | 45.90 | 0.00 | - | 5 | 25 | 39.55% |
| ALL240119C00090000 | 2022-08-03 10:02AM EST | 90.00 | 29.50 | 39.80 | 41.90 | 0.00 | - | 5 | 25 | 39.22% |
| ALL240119C00095000 | 2022-08-10 1:08PM EST | 95.00 | 33.19 | 36.20 | 37.60 | +33.19 | - | 1 | 18 | 37.29% |
| ALL240119C00100000 | 2022-08-10 1:08PM EST | 100.00 | 29.54 | 32.20 | 33.80 | -0.36 | -1.20% | 3 | 25 | 36.57% |
| ALL240119C00105000 | 2022-07-11 11:25AM EST | 105.00 | 32.60 | 25.40 | 26.50 | 0.00 | - | 3 | 17 | 25.70% |
| ALL240119C00110000 | 2022-07-11 10:50AM EST | 110.00 | 29.10 | 21.70 | 23.10 | 0.00 | - | 2 | 40 | 26.10% |
| ALL240119C00115000 | 2022-08-10 12:49PM EST | 115.00 | 19.64 | 22.60 | 23.20 | +5.14 | +35.45% | 1 | 318 | 33.61% |
| ALL240119C00120000 | 2022-08-03 12:39PM EST | 120.00 | 12.70 | 19.10 | 20.70 | 0.00 | - | 1 | 19 | 33.98% |
| ALL240119C00125000 | 2022-08-10 10:24AM EST | 125.00 | 14.00 | 16.80 | 17.90 | +1.70 | +13.82% | 5 | 17 | 33.20% |
| ALL240119C00130000 | 2022-08-05 12:45PM EST | 130.00 | 8.97 | 14.50 | 14.90 | 0.00 | - | 1 | 31 | 31.59% |
| ALL240119C00135000 | 2022-08-10 10:22AM EST | 135.00 | 9.80 | 12.10 | 12.70 | +9.80 | - | 2 | 5 | 31.12% |
| ALL240119C00140000 | 2022-08-02 11:29AM EST | 140.00 | 6.30 | 10.30 | 10.80 | 0.00 | - | 4 | 54 | 30.81% |
| ALL240119C00145000 | 2021-10-29 11:17AM EST | 145.00 | 8.15 | 4.30 | 7.20 | 0.00 | - | 1 | 6 | 26.48% |
| ALL240119C00150000 | 2022-08-10 11:53AM EST | 150.00 | 5.48 | 7.00 | 7.60 | +1.38 | +33.66% | - | 66 | 30.08% |
| ALL240119C00155000 | 2022-08-02 9:42AM EST | 155.00 | 3.30 | 5.60 | 6.30 | 0.00 | - | 1 | 42 | 29.73% |
| ALL240119C00160000 | 2022-08-10 8:43AM EST | 160.00 | 3.36 | 4.60 | 5.20 | +0.76 | +29.23% | 1 | 176 | 29.43% |
| ALL240119C00165000 | 2022-08-04 11:14AM EST | 165.00 | 2.00 | 3.60 | 4.30 | 0.00 | - | - | 2 | 29.25% |
| ALL240119C00170000 | 2022-07-11 2:37PM EST | 170.00 | 4.92 | 1.75 | 2.65 | 0.00 | - | - | 9 | 26.41% |
| ALL240119C00195000 | 2022-01-03 9:41AM EST | 195.00 | 1.20 | 0.80 | 1.80 | 0.00 | - | 1 | 6 | 30.87% |
| ALL240119C00200000 | 2022-08-01 10:44AM EST | 200.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | - | 62 | 34.41% |
| ALL240119C00210000 | 2022-08-09 2:11PM EST | 210.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 2 | 55 | 29.14% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240119P00055000 | 2022-08-05 9:01AM EST | 55.00 | 1.15 | 0.00 | 1.20 | 0.00 | - | - | 2 | 55.59% |
| ALL240119P00060000 | 2022-07-06 2:39PM EST | 60.00 | 1.00 | 0.60 | 2.00 | 0.00 | - | - | 5 | 51.47% |
| ALL240119P00065000 | 2021-11-24 11:10AM EST | 65.00 | 2.70 | 1.25 | 3.60 | 0.00 | - | 1 | 6 | 54.81% |
| ALL240119P00070000 | 2022-08-03 9:22AM EST | 70.00 | 2.25 | 0.90 | 2.50 | 0.00 | - | - | 1 | 50.28% |
| ALL240119P00075000 | 2022-08-05 1:28PM EST | 75.00 | 2.78 | 0.00 | 3.10 | 0.00 | - | - | 11 | 48.69% |
| ALL240119P00080000 | 2022-08-08 11:28AM EST | 80.00 | 3.05 | 1.45 | 3.90 | 0.00 | - | - | 7 | 47.61% |
| ALL240119P00085000 | 2021-11-26 11:18AM EST | 85.00 | 7.51 | 4.20 | 7.70 | 0.00 | - | 1 | 1 | 50.61% |
| ALL240119P00090000 | 2021-12-09 3:59PM EST | 90.00 | 9.50 | 4.50 | 7.50 | 0.00 | - | 1 | 2 | 50.69% |
| ALL240119P00095000 | 2021-12-14 9:33AM EST | 95.00 | 10.50 | 5.40 | 9.00 | 0.00 | - | - | 5 | 50.04% |
| ALL240119P00100000 | 2022-08-11 9:10AM EST | 100.00 | 5.80 | 5.50 | 6.00 | -3.44 | -37.23% | 1 | 60 | 36.68% |
| ALL240119P00105000 | 2022-07-26 10:56AM EST | 105.00 | 10.50 | 6.80 | 7.20 | 0.00 | - | 2 | 144 | 35.47% |
| ALL240119P00110000 | 2022-08-11 9:10AM EST | 110.00 | 8.30 | 7.80 | 8.60 | -0.30 | -3.49% | 1 | 10 | 34.34% |
| ALL240119P00115000 | 2022-07-21 9:10AM EST | 115.00 | 15.42 | 9.70 | 10.20 | 0.00 | - | 1 | 247 | 33.25% |
| ALL240119P00120000 | 2022-07-11 11:25AM EST | 120.00 | 12.00 | 12.40 | 13.60 | 0.00 | - | 2 | 21 | 35.55% |
| ALL240119P00125000 | 2022-07-11 12:24PM EST | 125.00 | 13.90 | 14.70 | 16.00 | 0.00 | - | - | 15 | 35.13% |
| ALL240119P00130000 | 2022-07-11 11:26AM EST | 130.00 | 16.10 | 17.60 | 18.60 | 0.00 | - | - | 54 | 34.67% |
| ALL240119P00140000 | 2022-08-10 9:41AM EST | 140.00 | 24.51 | 21.30 | 22.10 | +24.51 | - | - | 2 | 29.08% |
| ALL240119P00150000 | 2022-08-10 9:41AM EST | 150.00 | 31.66 | 27.50 | 28.80 | -0.82 | -2.52% | 2 | 1 | 28.01% |
| ALL240119P00165000 | 2021-12-16 11:29AM EST | 165.00 | 54.13 | 47.50 | 52.30 | 0.00 | - | 3 | 3 | 53.23% |
| ALL240119P00170000 | 2022-07-19 1:08PM EST | 170.00 | 48.89 | 43.20 | 45.00 | 0.00 | - | - | 0 | 27.02% |
| ALL240119P00195000 | 2021-12-30 11:46AM EST | 195.00 | 80.15 | 75.00 | 79.50 | 0.00 | - | 1 | 0 | 54.17% |
© 2023 Yahoo. All rights reserved.
