UK markets close in 4 hours 33 minutes

The Allstate Corporation (ALL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.40-0.10 (-0.08%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL211015C000900002021-08-25 5:19PM EDT90.0037.0038.8042.500.00-1188.87%
ALL211015C000975002021-08-25 5:19PM EDT97.5040.3031.2035.000.00-75069.43%
ALL211015C001000002021-09-16 1:52PM EDT100.0031.800.000.000.00-110.00%
ALL211015C001050002021-08-27 2:58PM EDT105.0033.000.000.000.00-7000.00%
ALL211015C001100002021-08-27 3:00PM EDT110.0027.200.000.000.00-57100.00%
ALL211015C001150002021-09-10 1:38PM EDT115.0017.600.000.000.00-100.00%
ALL211015C001200002021-09-20 11:00AM EDT120.0011.800.000.000.00-20300.00%
ALL211015C001250002021-09-27 3:50PM EDT125.006.300.000.000.00-26600.00%
ALL211015C001300002021-09-27 3:44PM EDT130.002.800.000.000.00-642,0190.00%
ALL211015C001350002021-09-27 3:55PM EDT135.000.750.000.000.00-17103.13%
ALL211015C001400002021-09-27 3:42PM EDT140.000.150.000.000.00-1706.25%
ALL211015C001450002021-09-27 10:33AM EDT145.000.080.000.000.00-41,39112.50%
ALL211015C001500002021-09-23 10:53AM EDT150.000.050.000.000.00-3020812.50%
ALL211015C001550002021-09-03 1:06PM EDT155.000.150.000.000.00-101512.50%
ALL211015C001600002021-08-23 9:35AM EDT160.000.080.000.350.00-13755.23%
ALL211015C001650002021-08-25 5:19PM EDT165.000.010.000.150.00-1653.22%
ALL211015C001700002021-08-25 5:19PM EDT170.000.300.000.200.00--155.27%
ALL211015C001850002021-09-09 9:44AM EDT185.000.040.000.000.00-2325.00%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL211015P000600002021-08-25 5:19PM EDT60.000.450.050.350.00-33165.43%
ALL211015P000650002021-08-25 5:19PM EDT65.000.450.000.850.00-12169.14%
ALL211015P000700002021-08-25 5:19PM EDT70.001.100.450.850.00-33165.72%
ALL211015P000750002021-08-25 5:19PM EDT75.000.070.000.300.00-12,501116.80%
ALL211015P000800002021-08-19 11:30AM EDT80.000.150.000.100.00-2044090.23%
ALL211015P000850002021-08-25 5:19PM EDT85.000.300.000.400.00-203197.07%
ALL211015P000900002021-08-25 5:19PM EDT90.000.160.000.550.00-2990.43%
ALL211015P000950002021-09-23 1:10PM EDT95.000.050.000.000.00-2039925.00%
ALL211015P000975002021-08-27 3:37PM EDT97.500.050.000.000.00-1025.00%
ALL211015P001000002021-08-25 5:19PM EDT100.000.250.000.150.00-15455.08%
ALL211015P001050002021-09-01 2:37PM EDT105.000.140.000.000.00-631625.00%
ALL211015P001100002021-09-27 3:06PM EDT110.000.120.000.000.00-11,24612.50%
ALL211015P001150002021-09-27 10:50AM EDT115.000.170.000.000.00-1059312.50%
ALL211015P001200002021-09-27 10:08AM EDT120.000.350.000.000.00-1406.25%
ALL211015P001250002021-09-27 3:53PM EDT125.000.800.000.000.00-406906.25%
ALL211015P001300002021-09-27 3:49PM EDT130.002.060.000.000.00-1671,4970.39%
ALL211015P001350002021-09-27 3:42PM EDT135.005.050.000.000.00-124070.00%
ALL211015P001400002021-09-24 9:59AM EDT140.009.200.000.000.00-1660.00%
ALL211015P001450002021-08-27 12:28PM EDT145.009.600.000.000.00-190.00%
ALL211015P001500002021-08-26 10:26AM EDT150.0013.7017.6021.300.00-21564.01%