UK Markets close in 7 hrs 7 mins

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
123.22-0.86 (-0.69%)
At close: 04:00PM EST
122.62 -0.60 (-0.49%)
After hours: 06:19PM EST
In the money
Show:ListStraddle
Strike:115.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220121C001150002022-01-05 3:41PM EST2022-01-216.976.306.80+0.23+3.41%342,4560.00%
ALL220218C001150002022-01-05 3:02PM EST2022-02-188.207.808.20+0.20+2.50%16660.00%
ALL220414C001150002022-01-05 1:29PM EST2022-04-149.708.709.30+0.90+10.23%7429016.82%
ALL220617C001150002022-01-04 12:13PM EST2022-06-1710.5110.3010.800.00-26018.99%
ALL220715C001150002021-12-15 12:11PM EST2022-07-157.6010.7011.200.00-14018.84%
ALL230120C001150002022-01-05 1:55PM EST2023-01-2015.0014.2015.10+4.30+40.19%56122.03%
ALL240119C001150002022-01-05 1:57PM EST2024-01-1918.0915.2019.50+2.29+14.49%35122.44%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220121P001150002022-01-05 3:02PM EST2022-01-210.510.500.75-0.09-15.00%111,91373.83%
ALL220218P001150002022-01-05 3:01PM EST2022-02-181.751.601.950.00-746836.33%
ALL220414P001150002022-01-05 12:01PM EST2022-04-143.103.303.70-0.70-18.42%117130.66%
ALL220617P001150002022-01-05 3:36PM EST2022-06-175.405.205.80-0.72-11.76%252730.73%
ALL220715P001150002021-12-29 1:21PM EST2022-07-157.155.706.300.00-11629.82%
ALL230120P001150002022-01-05 2:46PM EST2023-01-2010.5010.5011.20-1.20-10.26%18731.53%
ALL240119P001150002022-01-05 9:31AM EST2024-01-1915.0013.0016.400.00-1530.37%