UK Markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
136.83+0.11 (+0.08%)
At close: 04:00PM EST
136.83 0.00 (0.00%)
After hours: 04:08PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL230616C000800002022-08-10 9:44AM EST80.0043.1647.4049.50+6.46+17.60%900.00%
ALL230616C000850002022-08-10 9:44AM EST85.0038.7542.8045.00+6.36+19.64%900.00%
ALL230616C000900002022-08-11 1:06PM EST90.0039.2538.3040.70+11.13+39.58%5280.00%
ALL230616C000950002022-08-11 1:06PM EST95.0035.0034.5035.50+10.80+44.63%5230.00%
ALL230616C001000002022-07-05 1:48PM EST100.0032.5020.7021.900.00--70.00%
ALL230616C001100002022-07-21 10:05AM EST110.0014.2022.4023.700.00--40.00%
ALL230616C001150002022-08-10 2:59PM EST115.0017.0018.8019.80+3.50+25.93%-50.00%
ALL230616C001200002022-08-03 1:27PM EST120.009.3015.7016.600.00-36400.00%
ALL230616C001250002022-08-04 9:46AM EST125.007.5012.9013.900.00-31220.28%
ALL230616C001300002022-08-11 11:17AM EST130.0010.8010.6011.10+3.80+54.29%12022.68%
ALL230616C001350002022-08-05 8:30AM EST135.003.607.709.100.00--625.31%
ALL230616C001400002022-08-11 9:10AM EST140.006.006.506.80+2.19+57.48%25025.27%
ALL230616C001450002022-07-18 12:15PM EST145.004.304.905.300.00--10226.32%
ALL230616C001550002022-08-11 12:29PM EST155.002.752.453.00+1.01+58.05%54627.31%
ALL230616C001650002022-08-01 10:44AM EST165.000.801.201.600.00--127.83%
ALL230616C001700002022-07-22 10:48AM EST170.000.550.751.250.00--1028.68%
ALL230616C001950002022-07-05 11:46AM EST195.000.430.000.550.00--134.25%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL230616P000600002022-08-03 1:57PM EST60.000.600.100.850.00-61274.32%
ALL230616P000650002022-08-04 2:49PM EST65.001.000.301.000.00--271.83%
ALL230616P000700002022-07-21 12:20PM EST70.001.400.001.250.00--1064.97%
ALL230616P000750002022-08-08 12:12PM EST75.001.301.001.600.00-1969.04%
ALL230616P000800002022-08-04 9:01AM EST80.001.770.952.000.00--11364.75%
ALL230616P000850002022-08-04 9:01AM EST85.002.520.152.700.00--358.18%
ALL230616P000900002022-07-18 12:15PM EST90.003.102.002.300.00--258.72%
ALL230616P000950002022-07-21 9:22AM EST95.005.302.602.900.00--15457.01%
ALL230616P001000002022-08-05 1:54PM EST100.005.243.403.700.00--5255.79%
ALL230616P001050002022-07-14 9:44AM EST105.006.504.404.600.00--33054.54%
ALL230616P001100002022-08-03 1:27PM EST110.009.105.505.800.00-3610253.43%
ALL230616P001150002022-07-21 9:10AM EST115.0012.676.907.300.00--10452.77%
ALL230616P001200002022-07-11 2:26PM EST120.008.959.7010.400.00--2456.73%
ALL230616P001250002022-07-20 9:59AM EST125.0013.4010.7011.000.00--15152.03%
ALL230616P001300002022-07-20 10:04AM EST130.0016.1013.0013.300.00--9451.86%