UK Markets close in 2 hrs 39 mins

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.02+0.98 (+0.74%)
At close: 04:00PM EDT
133.02 0.00 (0.00%)
Pre-market: 08:12AM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220819C001200002022-08-11 12:17PM EDT2022-08-197.707.107.30+6.05+366.67%181,7830.00%
ALL220916C001200002022-08-11 11:09AM EDT2022-09-168.398.008.30+5.19+162.19%4990.00%
ALL221021C001200002022-08-11 12:52PM EDT2022-10-219.609.409.80+5.20+118.18%61280.00%
ALL230120C001200002022-08-08 3:05PM EDT2023-01-207.3012.3012.800.00-11520.00%
ALL230616C001200002022-08-03 2:27PM EDT2023-06-169.3015.7016.600.00-364018.67%
ALL240119C001200002022-08-03 1:39PM EDT2024-01-1912.7019.1020.700.00-11921.96%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220819P001200002022-08-11 10:16AM EDT2022-08-190.200.100.45-2.20-91.67%350147133.59%
ALL220916P001200002022-08-11 11:42AM EDT2022-09-161.451.351.55-2.88-66.51%174041.65%
ALL221021P001200002022-08-11 10:43AM EDT2022-10-212.782.552.85-2.75-49.73%210236.34%
ALL230120P001200002022-08-11 11:26AM EDT2023-01-205.005.305.60-4.40-46.81%537533.23%
ALL230616P001200002022-07-11 3:26PM EDT2023-06-168.959.7010.400.00--2435.21%
ALL240119P001200002022-07-11 12:25PM EDT2024-01-1912.0012.4013.600.00-22132.51%