UK Markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
119.41-0.08 (-0.07%)
At close: 04:00PM EST
118.68 -0.73 (-0.61%)
After hours: 07:10PM EST
In the money
Show:ListStraddle
Strike:120.00
Callsfor18 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220218C001200002022-01-05 1:51PM EST2022-02-185.004.204.70+0.60+13.64%3118737.73%
ALL220414C001200002022-01-05 3:19PM EST2022-04-146.005.506.00+0.20+3.45%1562427.64%
ALL220617C001200002022-01-05 2:39PM EST2022-06-177.767.307.80+0.46+6.30%1071126.72%
ALL220715C001200002022-01-04 10:40AM EST2022-07-157.507.808.400.00-2026.31%
ALL230120C001200002022-01-05 10:27AM EST2023-01-2012.0011.6012.40+1.00+9.09%113326.68%
ALL240119C001200002022-01-05 10:37AM EST2024-01-1916.0012.1016.90+0.10+0.63%12325.62%
Putsfor18 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220218P001200002022-01-05 3:05PM EST2022-02-183.203.103.500.00-214024.17%
ALL220414P001200002022-01-05 3:36PM EST2022-04-145.135.105.60-0.07-1.35%1611323.29%
ALL220617P001200002022-01-05 2:40PM EST2022-06-177.217.107.90-1.43-16.55%103025.12%
ALL220715P001200002021-11-05 11:52AM EST2022-07-1512.5016.9017.900.00-1352.01%
ALL230120P001200002022-01-03 10:35AM EST2023-01-2013.7012.9013.400.00-14127.58%
ALL240119P001200002021-12-09 12:05PM EST2024-01-1924.9015.4019.500.00-2228.69%