UK Markets close in 4 hrs 52 mins
Markets

European stock markets push higher as Omicron strain concerns ease

Investors have been trying to weigh up the effects of the new COVID variant this week

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.68+2.55 (+2.38%)
At close: 04:00PM EST
109.00 -0.68 (-0.62%)
Pre-market: 06:30AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220121C000375002021-06-02 2:50PM EST37.50100.4889.0092.100.00-400535.35%
ALL220121C000400002021-06-02 2:49PM EST40.0098.3786.2090.300.00-344507.37%
ALL220121C000500002021-06-02 2:52PM EST50.0088.0876.6080.100.00-373409.64%
ALL220121C000550002020-07-09 4:01PM EST55.0026.710.000.000.00-110.00%
ALL220121C000600002020-09-14 9:30AM EST60.0036.2031.5036.500.00-510.00%
ALL220121C000700002021-06-17 11:29AM EST70.0056.3856.6060.200.00-2024280.71%
ALL220121C000725002021-06-02 2:51PM EST72.5065.4754.0057.900.00-471268.47%
ALL220121C000750002021-06-02 2:51PM EST75.0062.9551.5055.400.00-530256.25%
ALL220121C000775002020-09-08 1:39PM EST77.5020.5020.1024.500.00-170.00%
ALL220121C000800002020-11-02 9:39AM EST80.0016.700.000.000.00-100.00%
ALL220121C000825002021-06-10 2:38PM EST82.5049.8044.9047.500.00-88224.22%
ALL220121C000850002021-06-02 2:51PM EST85.0052.9541.6045.600.00-181212.70%
ALL220121C000875002021-06-02 2:46PM EST87.5050.5239.3043.100.00-172203.08%
ALL220121C000900002021-06-18 2:54PM EST90.0034.9037.1039.700.00-311190.65%
ALL220121C000925002021-06-18 11:00AM EST92.5033.2036.3037.000.00-3023186.29%
ALL220121C000950002020-11-10 3:05PM EST95.0010.150.000.000.00-200.00%
ALL220121C000975002021-05-14 2:00PM EST97.5042.6034.5035.400.00-188190.03%
ALL220121C001000002021-06-23 1:35PM EST100.0029.8029.1029.800.00-2136159.39%
ALL220121C001050002021-06-11 2:36PM EST105.0028.1224.6025.100.00-3236143.21%
ALL220121C001100002021-06-17 12:56PM EST110.0019.7420.5020.900.00-1402129.85%
ALL220121C001150002021-06-22 9:56AM EST115.0017.1016.5016.800.00-21,691116.63%
ALL220121C001200002021-06-14 12:10PM EST120.0015.0013.2013.600.00-1560107.48%
ALL220121C001250002021-06-18 12:36PM EST125.008.709.9010.200.00-929096.44%
ALL220121C001300002021-06-23 2:05PM EST130.007.677.307.600.00-224288.44%
ALL220121C001350002021-06-23 11:44AM EST135.005.605.305.600.00-424182.47%
ALL220121C001400002021-06-21 1:00PM EST140.004.003.704.100.00-12,04177.66%
ALL220121C001450002021-06-02 2:13PM EST145.006.402.502.850.00-223773.24%
ALL220121C001500002021-06-21 1:35PM EST150.002.101.702.050.00-16,01770.58%
ALL220121C001550002021-06-22 9:38AM EST155.001.351.151.350.00-14,89667.77%
ALL220121C001600002021-06-15 1:36PM EST160.000.950.800.950.00-19666.43%
ALL220121C001650002021-06-17 2:59PM EST165.000.650.500.650.00-15015364.62%
ALL220121C001700002021-06-23 10:14AM EST170.000.450.000.650.00-25,36461.67%
ALL220121C001750002021-06-17 11:00AM EST175.000.370.100.500.00-1164.06%
ALL220121C001800002021-05-18 8:30AM EST180.000.900.000.000.00--3125.00%
ALL220121C001850002021-06-01 9:22AM EST185.000.340.100.400.00-11068.16%
ALL220121C002000002021-05-16 11:02PM EST200.000.050.000.000.00--025.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220121P000375002021-04-28 1:49PM EST37.500.050.000.400.00-1128137.50%
ALL220121P000400002020-11-04 12:13PM EST40.000.820.000.000.00-4050.00%
ALL220121P000450002021-06-10 11:42AM EST45.000.080.050.100.00-177101.17%
ALL220121P000475002021-02-05 3:33PM EST47.501.140.150.800.00-22125.88%
ALL220121P000500002021-04-06 9:32AM EST50.000.250.000.400.00-138102.93%
ALL220121P000550002021-01-27 3:03PM EST55.000.600.601.350.00-371122.85%
ALL220121P000600002020-10-27 9:43AM EST60.003.000.000.000.00-88025.00%
ALL220121P000650002021-05-28 1:13PM EST65.000.260.150.300.00-38372.85%
ALL220121P000675002021-02-18 3:37PM EST67.501.650.651.100.00-12989.06%
ALL220121P000700002021-06-17 2:24PM EST70.000.290.200.500.00-25268.95%
ALL220121P000725002021-06-17 2:24PM EST72.500.350.000.550.00-111961.52%
ALL220121P000750002021-06-07 2:03PM EST75.000.350.000.600.00-3017158.11%
ALL220121P000775002020-10-26 12:12PM EST77.505.800.000.000.00-1025.00%
ALL220121P000800002020-11-10 11:55AM EST80.006.600.000.000.00-1025.00%
ALL220121P000825002020-10-26 12:29PM EST82.507.500.000.000.00-1012.50%
ALL220121P000850002021-06-18 8:30AM EST85.000.950.500.950.00-109450.68%
ALL220121P000875002021-04-26 2:59PM EST87.500.900.801.350.00-19251.49%
ALL220121P000900002020-11-02 10:12AM EST90.0010.500.000.000.00-1012.50%
ALL220121P000925002020-11-10 11:13AM EST92.5011.700.000.000.00-1012.50%
ALL220121P000950002020-11-10 12:09PM EST95.0012.900.000.000.00-106.25%
ALL220121P000975002021-06-18 1:31PM EST97.501.901.401.550.00-27337.21%
ALL220121P001000002021-06-22 12:19PM EST100.001.801.651.850.00-153334.64%
ALL220121P001050002021-06-24 9:50AM EST105.002.352.252.45-0.04-1.67%476227.78%
ALL220121P001100002020-09-17 12:23PM EST110.0025.0222.6026.500.00-44152.38%
ALL220121P001150002021-06-18 2:16PM EST115.004.384.304.500.00-26740.00%
ALL220121P001200002021-06-23 2:58PM EST120.006.055.706.000.00-12340.00%
ALL220121P001250002021-06-23 2:58PM EST125.008.057.708.000.00-12660.00%
ALL220121P001350002020-07-09 4:01PM EST135.0029.000.000.000.00--30.00%
ALL220121P001400002021-06-11 8:44AM EST140.0014.5016.7017.200.00-4680.00%
ALL220121P001450002021-06-10 1:39PM EST145.0018.1020.5020.900.00-11330.00%
ALL220121P001550002021-03-19 12:08PM EST155.0042.6034.6036.900.00-7110.00%
ALL220121P001650002021-05-27 11:35AM EST165.0032.9037.3038.700.00--30.00%
ALL220121P001700002021-05-27 12:45PM EST170.0037.1043.0044.000.00--100.00%