UK Markets open in 5 hrs

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.08-0.08 (-0.06%)
At close: 04:00PM EST
124.08 0.00 (0.00%)
After hours: 04:07PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220121C001050002022-01-04 10:54AM EST2022-01-2116.0015.7017.900.00-22210.00%
ALL220218C001050002022-01-05 11:55AM EST2022-02-1817.7015.6017.90+6.32+55.54%110.00%
ALL220414C001050002021-12-13 3:15PM EST2022-04-147.9016.9017.600.00-12280.00%
ALL220617C001050002021-12-15 2:11PM EST2022-06-1712.6717.5018.400.00-280.00%
ALL220715C001050002021-11-17 2:18PM EST2022-07-1512.9913.3014.100.00--100.00%
ALL230120C001050002022-01-04 11:09AM EST2023-01-2020.7220.7021.600.00-216219.73%
ALL240119C001050002022-01-05 2:52PM EST2024-01-1923.8521.5025.30+4.17+21.19%31221.27%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220121P001050002022-01-05 2:33PM EST2022-01-210.140.000.20-0.03-17.65%21,09282.42%
ALL220218P001050002022-01-05 2:32PM EST2022-02-180.550.500.80-0.10-15.38%830745.61%
ALL220414P001050002022-01-05 2:10PM EST2022-04-141.351.301.65-0.20-12.90%204734.69%
ALL220617P001050002021-12-30 10:55AM EST2022-06-173.402.603.100.00-210733.61%
ALL220715P001050002022-01-05 1:12PM EST2022-07-152.952.903.40-1.15-28.05%202432.12%
ALL230120P001050002022-01-05 10:40AM EST2023-01-206.666.907.50-1.14-14.62%130433.30%
ALL240119P001050002022-01-05 9:34AM EST2024-01-1910.058.1011.50-5.85-36.79%210030.58%