UK markets close in 3 hours 34 minutes

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.00+0.19 (+0.14%)
At close: 04:00PM EDT
133.84 +0.84 (+0.63%)
After hours: 06:51PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240119C000550002022-08-30 10:15AM EDT55.0068.9968.8071.800.00-110.00%
ALL240119C000650002022-02-10 11:08AM EDT65.0060.5056.8061.200.00-110.00%
ALL240119C000700002022-02-25 11:01AM EDT70.0053.2469.6073.900.00-1270.18%
ALL240119C000750002022-02-02 4:14PM EDT75.0043.5051.5056.500.00-220.00%
ALL240119C000800002022-08-04 9:35AM EDT80.0036.0043.7045.100.00-120.00%
ALL240119C000850002022-08-12 1:26PM EDT85.0046.7844.5046.300.00-15250.00%
ALL240119C000900002022-08-12 1:26PM EDT90.0042.7839.8041.800.00-15250.00%
ALL240119C000950002022-09-22 2:47PM EDT95.0040.000.000.000.00-1310.00%
ALL240119C001000002022-09-21 11:50AM EDT100.0037.700.000.000.00-1380.00%
ALL240119C001050002022-09-23 2:29PM EDT105.0030.500.000.000.00-1200.00%
ALL240119C001100002022-10-05 2:18PM EDT110.0031.800.000.000.00-1390.00%
ALL240119C001150002022-09-28 11:37AM EDT115.0023.800.000.000.00-13170.00%
ALL240119C001200002022-09-29 9:42AM EDT120.0021.000.000.000.00-1190.00%
ALL240119C001250002022-09-28 11:38AM EDT125.0018.400.000.000.00-13280.00%
ALL240119C001300002022-09-28 11:36AM EDT130.0016.100.000.000.00-4310.00%
ALL240119C001350002022-09-30 11:20AM EDT135.0014.400.000.000.00-1230.39%
ALL240119C001400002022-10-05 1:16PM EDT140.0015.400.000.000.00-20720.78%
ALL240119C001450002022-10-04 10:51AM EDT145.0012.600.000.000.00-1621.56%
ALL240119C001500002022-10-04 12:28PM EDT150.0011.200.000.000.00-9753.13%
ALL240119C001550002022-09-29 11:07AM EDT155.007.100.000.000.00-43023.13%
ALL240119C001600002022-09-16 11:06AM EDT160.006.800.000.000.00-101253.13%
ALL240119C001650002022-08-25 12:08PM EDT165.004.485.405.900.00-8825.99%
ALL240119C001700002022-09-27 11:03AM EDT170.003.900.000.000.00-1106.25%
ALL240119C001750002022-03-25 9:30AM EDT175.005.242.056.300.00-1130.32%
ALL240119C001800002022-03-25 2:09PM EDT180.005.101.255.400.00-4430.07%
ALL240119C001900002022-03-25 9:45AM EDT190.003.291.204.700.00-4231.45%
ALL240119C001950002022-04-06 10:18AM EDT195.002.801.352.650.00-1227.47%
ALL240119C002000002022-08-01 11:44AM EDT200.000.450.254.600.00-1266233.87%
ALL240119C002100002022-09-23 2:12PM EDT210.001.050.000.000.00-2606.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL240119P000550002022-10-03 10:18AM EDT55.000.900.000.000.00-111512.50%
ALL240119P000600002022-10-03 11:05AM EDT60.001.250.000.000.00-31212.50%
ALL240119P000650002022-09-22 2:14PM EDT65.001.450.000.000.00-2712.50%
ALL240119P000700002022-09-06 12:14PM EDT70.001.950.000.000.00-3412.50%
ALL240119P000750002022-09-12 11:20AM EDT75.002.070.000.000.00-31112.50%
ALL240119P000800002022-08-08 12:28PM EDT80.003.052.603.200.00-1740.63%
ALL240119P000850002022-09-02 1:22PM EDT85.003.603.704.000.00-1939.76%
ALL240119P000900002022-09-15 12:09PM EDT90.004.000.000.000.00-3566.25%
ALL240119P000950002022-09-23 1:12PM EDT95.005.390.000.000.00-41746.25%
ALL240119P001000002022-09-22 2:14PM EDT100.006.000.000.000.00-1626.25%
ALL240119P001050002022-10-03 10:45AM EDT105.007.500.000.000.00-11186.25%
ALL240119P001100002022-10-03 10:45AM EDT110.008.900.000.000.00-113153.13%
ALL240119P001150002022-10-05 12:35PM EDT115.009.100.000.000.00-463083.13%
ALL240119P001200002022-10-04 10:53AM EDT120.0010.910.000.000.00-1231.56%
ALL240119P001250002022-09-23 1:13PM EDT125.0014.550.000.000.00-1231.56%
ALL240119P001300002022-10-03 11:07AM EDT130.0016.600.000.000.00-12780.39%
ALL240119P001350002022-10-03 9:53AM EDT135.0020.800.000.000.00-5620.00%
ALL240119P001400002022-09-15 12:56PM EDT140.0021.010.000.000.00-6230.00%
ALL240119P001450002022-09-15 2:56PM EDT145.0023.700.000.000.00--40.00%
ALL240119P001500002022-08-10 10:41AM EDT150.0031.6627.8029.000.00-2130.34%
ALL240119P001650002021-12-16 12:29PM EDT165.0054.1347.0050.000.00-3347.34%
ALL240119P001700002022-07-19 2:08PM EDT170.0048.8939.5040.900.00-2023.62%
ALL240119P001950002021-12-30 12:46PM EDT195.0080.1574.7079.000.00-1052.68%
ALL240119P002000002022-03-29 1:49PM EDT200.0062.6568.1072.900.00-1036.93%