The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL220819C00125000 | 2022-08-12 1:36PM EDT | 2022-08-19 | 4.40 | 4.60 | 5.00 | +1.42 | +47.65% | 9 | 222 | 29.35% |
| ALL220916C00125000 | 2022-08-12 1:00PM EDT | 2022-09-16 | 5.65 | 5.90 | 6.20 | +1.15 | +25.56% | 14 | 91 | 22.57% |
| ALL221021C00125000 | 2022-08-12 2:45PM EDT | 2022-10-21 | 7.70 | 7.50 | 7.90 | +1.60 | +26.23% | 65 | 426 | 24.27% |
| ALL230120C00125000 | 2022-08-12 11:03AM EDT | 2023-01-20 | 10.47 | 10.70 | 11.20 | +0.98 | +10.33% | 1 | 516 | 26.14% |
| ALL230616C00125000 | 2022-08-11 3:50PM EDT | 2023-06-16 | 14.20 | 14.70 | 15.50 | +0.90 | +6.77% | 1 | 11 | 28.30% |
| ALL240119C00125000 | 2022-08-10 11:24AM EDT | 2024-01-19 | 14.00 | 17.80 | 19.70 | 0.00 | - | 5 | 17 | 28.70% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL220819P00125000 | 2022-08-12 3:44PM EDT | 2022-08-19 | 0.33 | 0.25 | 0.40 | -0.67 | -67.00% | 50 | 167 | 25.90% |
| ALL220916P00125000 | 2022-08-12 2:19PM EDT | 2022-09-16 | 2.01 | 1.80 | 2.10 | -0.92 | -31.40% | 5 | 105 | 25.00% |
| ALL221021P00125000 | 2022-08-12 11:08AM EDT | 2022-10-21 | 3.60 | 3.10 | 3.60 | -2.70 | -42.86% | 12 | 63 | 24.94% |
| ALL230120P00125000 | 2022-08-09 2:59PM EDT | 2023-01-20 | 10.90 | 6.10 | 6.50 | 0.00 | - | 38 | 120 | 25.37% |
| ALL230616P00125000 | 2022-07-20 10:59AM EDT | 2023-06-16 | 13.40 | 9.70 | 10.10 | 0.00 | - | 17 | 151 | 26.23% |
| ALL240119P00125000 | 2022-07-11 1:24PM EDT | 2024-01-19 | 13.90 | 14.30 | 15.50 | 0.00 | - | 11 | 15 | 29.13% |
© 2022 Yahoo. All rights reserved.
