The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240119C00055000 | 2022-08-30 10:15AM EDT | 55.00 | 68.99 | 68.80 | 71.80 | 0.00 | - | 1 | 1 | 0.00% |
| ALL240119C00065000 | 2022-02-10 11:08AM EDT | 65.00 | 60.50 | 56.80 | 61.20 | 0.00 | - | 1 | 1 | 0.00% |
| ALL240119C00070000 | 2022-02-25 11:01AM EDT | 70.00 | 53.24 | 69.60 | 73.90 | 0.00 | - | 1 | 2 | 70.18% |
| ALL240119C00075000 | 2022-02-02 4:14PM EDT | 75.00 | 43.50 | 51.50 | 56.50 | 0.00 | - | 2 | 2 | 0.00% |
| ALL240119C00080000 | 2022-08-04 9:35AM EDT | 80.00 | 36.00 | 43.70 | 45.10 | 0.00 | - | 1 | 2 | 0.00% |
| ALL240119C00085000 | 2022-08-12 1:26PM EDT | 85.00 | 46.78 | 44.50 | 46.30 | 0.00 | - | 15 | 25 | 0.00% |
| ALL240119C00090000 | 2022-08-12 1:26PM EDT | 90.00 | 42.78 | 39.80 | 41.80 | 0.00 | - | 15 | 25 | 0.00% |
| ALL240119C00095000 | 2022-09-22 2:47PM EDT | 95.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| ALL240119C00100000 | 2022-09-21 11:50AM EDT | 100.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| ALL240119C00105000 | 2022-09-23 2:29PM EDT | 105.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ALL240119C00110000 | 2022-10-05 2:18PM EDT | 110.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| ALL240119C00115000 | 2022-09-28 11:37AM EDT | 115.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| ALL240119C00120000 | 2022-09-29 9:42AM EDT | 120.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ALL240119C00125000 | 2022-09-28 11:38AM EDT | 125.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 0.00% |
| ALL240119C00130000 | 2022-09-28 11:36AM EDT | 130.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| ALL240119C00135000 | 2022-09-30 11:20AM EDT | 135.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.39% |
| ALL240119C00140000 | 2022-10-05 1:16PM EDT | 140.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 0.78% |
| ALL240119C00145000 | 2022-10-04 10:51AM EDT | 145.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 1.56% |
| ALL240119C00150000 | 2022-10-04 12:28PM EDT | 150.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 9 | 75 | 3.13% |
| ALL240119C00155000 | 2022-09-29 11:07AM EDT | 155.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 3.13% |
| ALL240119C00160000 | 2022-09-16 11:06AM EDT | 160.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 125 | 3.13% |
| ALL240119C00165000 | 2022-08-25 12:08PM EDT | 165.00 | 4.48 | 5.40 | 5.90 | 0.00 | - | 8 | 8 | 25.99% |
| ALL240119C00170000 | 2022-09-27 11:03AM EDT | 170.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| ALL240119C00175000 | 2022-03-25 9:30AM EDT | 175.00 | 5.24 | 2.05 | 6.30 | 0.00 | - | 1 | 1 | 30.32% |
| ALL240119C00180000 | 2022-03-25 2:09PM EDT | 180.00 | 5.10 | 1.25 | 5.40 | 0.00 | - | 4 | 4 | 30.07% |
| ALL240119C00190000 | 2022-03-25 9:45AM EDT | 190.00 | 3.29 | 1.20 | 4.70 | 0.00 | - | 4 | 2 | 31.45% |
| ALL240119C00195000 | 2022-04-06 10:18AM EDT | 195.00 | 2.80 | 1.35 | 2.65 | 0.00 | - | 1 | 2 | 27.47% |
| ALL240119C00200000 | 2022-08-01 11:44AM EDT | 200.00 | 0.45 | 0.25 | 4.60 | 0.00 | - | 126 | 62 | 33.87% |
| ALL240119C00210000 | 2022-09-23 2:12PM EDT | 210.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 6.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240119P00055000 | 2022-10-03 10:18AM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 12.50% |
| ALL240119P00060000 | 2022-10-03 11:05AM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| ALL240119P00065000 | 2022-09-22 2:14PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| ALL240119P00070000 | 2022-09-06 12:14PM EDT | 70.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| ALL240119P00075000 | 2022-09-12 11:20AM EDT | 75.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| ALL240119P00080000 | 2022-08-08 12:28PM EDT | 80.00 | 3.05 | 2.60 | 3.20 | 0.00 | - | 1 | 7 | 40.63% |
| ALL240119P00085000 | 2022-09-02 1:22PM EDT | 85.00 | 3.60 | 3.70 | 4.00 | 0.00 | - | 1 | 9 | 39.76% |
| ALL240119P00090000 | 2022-09-15 12:09PM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 6.25% |
| ALL240119P00095000 | 2022-09-23 1:12PM EDT | 95.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 4 | 174 | 6.25% |
| ALL240119P00100000 | 2022-09-22 2:14PM EDT | 100.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| ALL240119P00105000 | 2022-10-03 10:45AM EDT | 105.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
| ALL240119P00110000 | 2022-10-03 10:45AM EDT | 110.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 11 | 315 | 3.13% |
| ALL240119P00115000 | 2022-10-05 12:35PM EDT | 115.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 46 | 308 | 3.13% |
| ALL240119P00120000 | 2022-10-04 10:53AM EDT | 120.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| ALL240119P00125000 | 2022-09-23 1:13PM EDT | 125.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| ALL240119P00130000 | 2022-10-03 11:07AM EDT | 130.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 12 | 78 | 0.39% |
| ALL240119P00135000 | 2022-10-03 9:53AM EDT | 135.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| ALL240119P00140000 | 2022-09-15 12:56PM EDT | 140.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| ALL240119P00145000 | 2022-09-15 2:56PM EDT | 145.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ALL240119P00150000 | 2022-08-10 10:41AM EDT | 150.00 | 31.66 | 27.80 | 29.00 | 0.00 | - | 2 | 1 | 30.34% |
| ALL240119P00165000 | 2021-12-16 12:29PM EDT | 165.00 | 54.13 | 47.00 | 50.00 | 0.00 | - | 3 | 3 | 47.34% |
| ALL240119P00170000 | 2022-07-19 2:08PM EDT | 170.00 | 48.89 | 39.50 | 40.90 | 0.00 | - | 2 | 0 | 23.62% |
| ALL240119P00195000 | 2021-12-30 12:46PM EDT | 195.00 | 80.15 | 74.70 | 79.00 | 0.00 | - | 1 | 0 | 52.68% |
| ALL240119P00200000 | 2022-03-29 1:49PM EDT | 200.00 | 62.65 | 68.10 | 72.90 | 0.00 | - | 1 | 0 | 36.93% |
© 2022 Yahoo. All rights reserved.
