UK Markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.44+2.50 (+1.97%)
At close: 04:00PM EDT
129.85 +0.41 (+0.32%)
After hours: 05:56PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220819C001100002022-08-05 2:53PM EDT2022-08-197.0016.7017.400.00-1130.00%
ALL220916C001100002022-08-01 9:30AM EDT2022-09-167.3216.9017.600.00--20.00%
ALL221021C001100002022-08-11 9:46AM EDT2022-10-2116.5017.5018.20+5.70+52.78%1110.00%
ALL230120C001100002022-07-21 3:39PM EDT2023-01-2011.6619.7020.100.00-113918.62%
ALL230616C001100002022-07-21 11:05AM EDT2023-06-1614.2022.4023.700.00--426.15%
ALL240119C001100002022-07-11 11:50AM EDT2024-01-1929.1021.7023.100.00-24018.68%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220819P001100002022-08-10 3:01PM EDT2022-08-190.090.050.15-0.08-47.06%2057656.64%
ALL220916P001100002022-08-11 9:40AM EDT2022-09-160.450.300.55-0.76-62.81%28237.74%
ALL221021P001100002022-08-11 9:41AM EDT2022-10-211.200.901.15-1.05-46.67%19533.02%
ALL230120P001100002022-08-08 12:51PM EDT2023-01-204.702.803.000.00-122530.93%
ALL230616P001100002022-08-03 2:27PM EDT2023-06-169.105.505.800.00-3610230.49%
ALL240119P001100002022-08-11 10:10AM EDT2024-01-198.307.808.60-0.30-3.49%11029.06%