UK markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.42+1.07 (+0.80%)
At close: 01:00PM EST
135.57 +0.15 (+0.11%)
After hours: 04:16PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL221216C000800002022-11-09 3:30PM EST80.0048.4054.8055.800.00-10119.14%
ALL221216C000850002022-11-11 10:03AM EST85.0044.9049.9050.700.00-10101.56%
ALL221216C000950002022-11-09 3:35PM EST95.0033.3039.8040.800.00-1184.86%
ALL221216C001050002022-10-24 10:17AM EST105.0019.8028.6029.700.00--50.00%
ALL221216C001100002022-11-15 2:10PM EST110.0022.0024.8025.700.00-3051.22%
ALL221216C001150002022-11-03 2:50PM EST115.0010.9020.0020.700.00-125942.09%
ALL221216C001200002022-11-16 10:29AM EST120.0013.3015.0015.800.00-1035.45%
ALL221216C001250002022-11-23 3:59PM EST125.009.5510.3010.800.00-2025.95%
ALL221216C001300002022-11-25 12:45PM EST130.005.956.206.50+0.57+10.59%146224.06%
ALL221216C001350002022-11-25 12:58PM EST135.003.002.853.10+0.60+25.00%14022.29%
ALL221216C001400002022-11-25 11:41AM EST140.000.950.951.20+0.20+26.67%8022.32%
ALL221216C001450002022-11-25 12:43PM EST145.000.230.200.30+0.03+15.00%4021.29%
ALL221216C001500002022-11-21 1:06PM EST150.000.100.000.100.00-2023.05%
ALL221216C001550002022-11-18 9:33AM EST155.000.060.000.150.00-1031.06%
ALL221216C001650002022-11-09 12:55PM EST165.000.060.000.150.00-3042.38%
ALL221216C001900002022-10-20 2:28PM EST190.000.090.000.100.00--157.42%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL221216P000900002022-11-09 1:20PM EST90.000.070.000.150.00-3074.61%
ALL221216P000950002022-10-21 2:33PM EST95.000.710.000.400.00-1175.78%
ALL221216P001000002022-11-18 10:03AM EST100.000.090.000.150.00-20057.03%
ALL221216P001050002022-11-25 12:27PM EST105.000.050.050.10-0.05-50.00%15050.98%
ALL221216P001100002022-11-22 1:01PM EST110.000.150.000.200.00-104348.15%
ALL221216P001150002022-11-23 2:45PM EST115.000.450.050.300.00-1042.73%
ALL221216P001200002022-11-23 3:29PM EST120.000.420.250.500.00-16037.99%
ALL221216P001250002022-11-25 12:53PM EST125.000.650.550.70-0.20-23.53%6031.08%
ALL221216P001300002022-11-25 11:13AM EST130.001.521.301.50-0.38-20.00%5028.17%
ALL221216P001350002022-11-22 3:50PM EST135.004.102.903.300.00-36027.10%
ALL221216P001400002022-11-18 2:21PM EST140.008.806.006.500.00-10028.66%