UK Markets open in 2 hrs 33 mins
NIKKEI 225
28,070.90 +287.97 (+1.04%) HANG SENG
20,480.13 +171.00 (+0.84%) CRUDE OIL
74.36 -0.01 (-0.01%) GOLD FUTURES
1,999.50 +1.80 (+0.09%) DOW
32,859.03 +141.43 (+0.43%) BTC-GBP
22,675.06 -386.89 (-1.68%)
The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL230421C00090000 | 2023-03-29 3:50PM EDT | 90.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL230421C00095000 | 2023-03-24 10:40AM EDT | 95.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALL230421C00100000 | 2023-03-30 11:22AM EDT | 100.00 | 10.30 | 0.00 | 0.00 | +1.25 | +13.81% | 1 | 0 | 0.00% |
| ALL230421C00105000 | 2023-03-30 3:07PM EDT | 105.00 | 5.70 | 0.00 | 0.00 | -0.50 | -8.06% | 74 | 0 | 0.00% |
| ALL230421C00110000 | 2023-03-30 2:32PM EDT | 110.00 | 2.45 | 0.00 | 0.00 | -0.65 | -20.97% | 30 | 0 | 0.78% |
| ALL230421C00115000 | 2023-03-30 2:46PM EDT | 115.00 | 0.90 | 0.00 | 0.00 | -0.20 | -18.18% | 57 | 0 | 6.25% |
| ALL230421C00120000 | 2023-03-30 2:10PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | -0.09 | -23.08% | 61 | 0 | 12.50% |
| ALL230421C00125000 | 2023-03-30 10:51AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | -0.06 | -37.50% | 3 | 0 | 12.50% |
| ALL230421C00130000 | 2023-03-27 12:53PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALL230421C00135000 | 2023-03-28 12:29PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ALL230421C00140000 | 2023-03-29 1:35PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ALL230421C00145000 | 2023-03-30 12:02PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 18 | 0 | 25.00% |
| ALL230421C00150000 | 2023-03-29 1:06PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALL230421C00155000 | 2023-03-14 2:43PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALL230421C00160000 | 2023-03-22 10:49AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALL230421C00165000 | 2023-03-21 12:38PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALL230421C00170000 | 2023-03-20 12:51PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL230421P00060000 | 2023-03-20 10:05AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALL230421P00065000 | 2023-03-20 10:06AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALL230421P00070000 | 2023-03-20 10:05AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALL230421P00075000 | 2023-03-17 2:13PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALL230421P00080000 | 2023-03-29 3:36PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ALL230421P00085000 | 2023-03-29 12:00PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALL230421P00090000 | 2023-03-30 11:33AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | -0.19 | -48.72% | 300 | 0 | 12.50% |
| ALL230421P00095000 | 2023-03-29 2:27PM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ALL230421P00100000 | 2023-03-30 2:17PM EDT | 100.00 | 0.87 | 0.00 | 0.00 | +0.17 | +24.29% | 23 | 0 | 6.25% |
| ALL230421P00105000 | 2023-03-30 2:18PM EDT | 105.00 | 2.00 | 0.00 | 0.00 | +0.50 | +33.33% | 379 | 0 | 3.13% |
| ALL230421P00110000 | 2023-03-29 3:29PM EDT | 110.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALL230421P00115000 | 2023-03-29 3:42PM EDT | 115.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALL230421P00120000 | 2023-03-29 3:42PM EDT | 120.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL230421P00125000 | 2023-03-28 12:14PM EDT | 125.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALL230421P00130000 | 2023-03-29 3:07PM EDT | 130.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ALL230421P00135000 | 2023-03-24 11:45AM EDT | 135.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALL230421P00140000 | 2023-03-29 3:07PM EDT | 140.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
