UK Markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.86+0.61 (+0.51%)
At close: 04:00PM EST
120.29 -0.57 (-0.47%)
After hours: 05:07PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220218C001000002021-12-29 3:56PM EST100.0019.0019.8023.300.00--159.91%
ALL220218C001050002022-01-05 11:55AM EST105.0017.7015.6017.90+6.32+55.54%1151.61%
ALL220218C001100002021-12-29 1:34PM EST110.009.7611.9012.400.00-32147.93%
ALL220218C001150002022-01-05 3:02PM EST115.008.207.808.20+0.20+2.50%166641.68%
ALL220218C001200002022-01-05 1:51PM EST120.005.004.204.70+0.60+13.64%3118736.94%
ALL220218C001250002022-01-05 3:42PM EST125.002.151.952.350.00-3711334.79%
ALL220218C001300002022-01-05 2:58PM EST130.000.950.701.00+0.10+11.76%672733.52%
ALL220218C001350002022-01-05 9:45AM EST135.000.310.250.40+0.02+6.90%105733.59%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220218P000800002021-12-21 9:30AM EST80.000.190.000.750.00--298.44%
ALL220218P000850002021-12-28 10:56AM EST85.000.200.000.150.00-505166.21%
ALL220218P000900002021-12-21 9:30AM EST90.000.490.001.100.00--180.37%
ALL220218P000950002021-12-22 12:16PM EST95.000.650.000.000.00--6525.00%
ALL220218P001000002022-01-05 2:10PM EST100.000.380.300.45-0.12-24.00%1010151.71%
ALL220218P001050002022-01-05 2:32PM EST105.000.550.500.80-0.10-15.38%830750.00%
ALL220218P001100002022-01-04 10:59AM EST110.000.920.851.15-0.13-12.38%57542.77%
ALL220218P001150002022-01-05 3:01PM EST115.001.751.601.950.00-746837.72%
ALL220218P001200002022-01-05 3:05PM EST120.003.203.103.500.00-214033.99%
ALL220218P001250002022-01-05 2:45PM EST125.005.675.806.20-0.03-0.53%121632.11%