UK markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
132.81+4.53 (+3.53%)
At close: 04:00PM EDT
132.81 0.00 (0.00%)
After hours: 04:56PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL221021C000800002022-06-02 11:00AM EDT80.0053.8649.8052.600.00--10.00%
ALL221021C001050002022-09-09 1:39PM EDT105.0023.1026.0030.300.00-1163.87%
ALL221021C001100002022-09-29 9:50AM EDT110.0015.9022.8023.600.00-102054.93%
ALL221021C001150002022-09-19 10:01AM EDT115.0014.9017.2018.700.00-17855.13%
ALL221021C001200002022-09-30 12:16PM EDT120.008.2713.3013.700.00-316242.99%
ALL221021C001250002022-10-04 10:17AM EDT125.008.848.909.50+3.57+67.74%559640.06%
ALL221021C001300002022-10-04 3:58PM EDT130.005.105.105.40+2.30+82.14%951,55332.92%
ALL221021C001350002022-10-04 3:56PM EDT135.002.452.352.50+1.49+155.21%1192,09829.40%
ALL221021C001400002022-10-04 1:44PM EDT140.000.700.701.05+0.34+94.44%151,85729.32%
ALL221021C001450002022-10-04 1:19PM EDT145.000.200.150.25-0.07-25.93%1319026.66%
ALL221021C001500002022-09-30 2:48PM EDT150.000.080.000.150.00-39130.96%
ALL221021C001550002022-10-04 3:03PM EDT155.000.050.000.75-0.65-92.86%16453.05%
ALL221021C001600002022-09-21 1:21PM EDT160.000.400.000.150.00-175243.75%
ALL221021C001650002022-05-27 11:27AM EDT165.000.580.000.250.00-23154.10%
ALL221021C001700002022-05-27 11:27AM EDT170.000.280.000.750.00-2464.65%
ALL221021C001750002022-05-03 3:33PM EDT175.000.370.000.500.00--165.63%
ALL221021C001850002022-09-14 12:46PM EDT185.000.050.000.200.00-1166.60%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL221021P000750002022-08-23 9:35AM EDT75.000.150.000.000.00-31950.00%
ALL221021P000800002022-07-21 11:33AM EDT80.000.350.000.350.00-14110.16%
ALL221021P000850002022-07-27 10:16AM EDT85.000.500.000.750.00-1047111.72%
ALL221021P000900002022-09-28 1:26PM EDT90.000.150.000.150.00-11977.34%
ALL221021P000950002022-09-29 10:15AM EDT95.000.200.000.100.00-530264.06%
ALL221021P001000002022-10-03 3:49PM EDT100.000.100.000.150.00-118258.40%
ALL221021P001050002022-10-04 2:02PM EDT105.000.120.000.25-0.20-62.50%1015653.42%
ALL221021P001100002022-10-04 2:02PM EDT110.000.230.100.30-0.12-34.29%1056251.95%
ALL221021P001150002022-10-04 10:08AM EDT115.000.320.250.35-0.41-56.16%625743.31%
ALL221021P001200002022-10-04 3:59PM EDT120.000.550.500.60-0.65-54.17%11190438.09%
ALL221021P001250002022-10-04 12:59PM EDT125.001.201.001.20-1.15-48.94%7749634.45%
ALL221021P001300002022-10-04 3:28PM EDT130.002.452.152.45-2.35-48.96%2720831.67%
ALL221021P001350002022-09-30 3:49PM EDT135.0010.304.304.600.00-35528.61%
ALL221021P001400002022-09-21 9:36AM EDT140.009.607.408.200.00-14528.88%
ALL221021P001600002022-08-08 11:37AM EDT160.0041.6835.7036.900.00-20153.91%
ALL221021P001700002022-08-08 11:37AM EDT170.0051.4845.6046.700.00-20172.74%
ALL221021P001850002022-04-08 2:58PM EDT185.0043.5054.3056.700.00-10136.91%