UK markets closed

The Allstate Corporation (ALL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.20-2.82 (-2.12%)
At close: 04:00PM EDT
130.57 +0.37 (+0.28%)
After hours: 04:45PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220819C000900002022-06-27 1:06PM EDT90.0036.6026.1027.800.00--10.00%
ALL220819C001000002022-07-22 11:32AM EDT100.0017.2029.8031.200.00-20292.19%
ALL220819C001050002022-08-19 11:07AM EDT105.0025.9924.5026.60+2.54+10.83%12254.69%
ALL220819C001100002022-08-05 2:53PM EDT110.007.0020.0020.700.00-113176.95%
ALL220819C001150002022-08-15 3:13PM EDT115.0012.7415.0015.500.00-2132114.06%
ALL220819C001200002022-08-19 10:08AM EDT120.0011.4010.0010.40-1.30-10.24%21,76750.00%
ALL220819C001250002022-08-19 1:27PM EDT125.005.805.005.40-2.20-27.50%817461.43%
ALL220819C001300002022-08-19 3:35PM EDT130.000.430.150.45-2.62-85.90%2874712.55%
ALL220819C001350002022-08-19 1:15PM EDT135.000.050.000.10-0.15-75.00%2013746.88%
ALL220819C001400002022-08-17 3:05PM EDT140.000.080.000.100.00-518771.48%
ALL220819C001450002022-08-17 3:05PM EDT145.000.030.000.050.00-55389.84%
ALL220819C001500002022-07-11 3:01PM EDT150.000.180.000.150.00--3132.81%
ALL220819C001550002022-08-19 11:07AM EDT155.000.380.000.35+0.33+660.00%11181.25%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220819P000800002022-07-21 10:40AM EDT80.000.050.000.200.00-2020417.19%
ALL220819P000850002022-07-25 9:30AM EDT85.000.150.000.250.00-1011382.81%
ALL220819P000950002022-07-28 1:10PM EDT95.000.100.000.050.00-1372237.50%
ALL220819P001000002022-08-15 11:19AM EDT100.000.050.000.100.00-1180220.31%
ALL220819P001050002022-08-16 10:23AM EDT105.000.050.000.050.00-12,446168.75%
ALL220819P001100002022-08-17 2:20PM EDT110.000.100.000.100.00-8571148.44%
ALL220819P001150002022-08-11 11:55AM EDT115.000.150.000.050.00-2425103.13%
ALL220819P001200002022-08-17 11:11AM EDT120.000.050.000.000.00-148750.00%
ALL220819P001250002022-08-17 11:47AM EDT125.000.100.000.050.00-119044.92%
ALL220819P001300002022-08-19 3:04PM EDT130.000.100.000.15-0.11-52.38%3918.69%
ALL220819P001350002022-08-19 3:40PM EDT135.004.644.605.10-15.86-77.37%2062.89%
ALL220819P001400002022-08-03 9:47AM EDT140.0024.509.3010.100.00-20102.93%
ALL220819P001500002022-07-14 3:41PM EDT150.0028.9420.1020.900.00-20208.59%