The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL220819C00120000 | 2022-08-11 12:17PM EDT | 2022-08-19 | 7.70 | 7.10 | 7.30 | +6.05 | +366.67% | 18 | 1,783 | 0.00% |
| ALL220916C00120000 | 2022-08-11 11:09AM EDT | 2022-09-16 | 8.39 | 8.00 | 8.30 | +5.19 | +162.19% | 4 | 99 | 0.00% |
| ALL221021C00120000 | 2022-08-11 12:52PM EDT | 2022-10-21 | 9.60 | 9.40 | 9.80 | +5.20 | +118.18% | 6 | 128 | 0.00% |
| ALL230120C00120000 | 2022-08-08 3:05PM EDT | 2023-01-20 | 7.30 | 12.30 | 12.80 | 0.00 | - | 1 | 152 | 0.00% |
| ALL230616C00120000 | 2022-08-03 2:27PM EDT | 2023-06-16 | 9.30 | 15.70 | 16.60 | 0.00 | - | 36 | 40 | 18.67% |
| ALL240119C00120000 | 2022-08-03 1:39PM EDT | 2024-01-19 | 12.70 | 19.10 | 20.70 | 0.00 | - | 1 | 19 | 21.96% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL220819P00120000 | 2022-08-11 10:16AM EDT | 2022-08-19 | 0.20 | 0.10 | 0.45 | -2.20 | -91.67% | 350 | 147 | 133.59% |
| ALL220916P00120000 | 2022-08-11 11:42AM EDT | 2022-09-16 | 1.45 | 1.35 | 1.55 | -2.88 | -66.51% | 17 | 40 | 41.65% |
| ALL221021P00120000 | 2022-08-11 10:43AM EDT | 2022-10-21 | 2.78 | 2.55 | 2.85 | -2.75 | -49.73% | 2 | 102 | 36.34% |
| ALL230120P00120000 | 2022-08-11 11:26AM EDT | 2023-01-20 | 5.00 | 5.30 | 5.60 | -4.40 | -46.81% | 5 | 375 | 33.23% |
| ALL230616P00120000 | 2022-07-11 3:26PM EDT | 2023-06-16 | 8.95 | 9.70 | 10.40 | 0.00 | - | - | 24 | 35.21% |
| ALL240119P00120000 | 2022-07-11 12:25PM EDT | 2024-01-19 | 12.00 | 12.40 | 13.60 | 0.00 | - | 2 | 21 | 32.51% |
© 2022 Yahoo. All rights reserved.
