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
128.47 -0.97 (-0.75%)
After hours: 07:10PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220819C001250002022-08-12 1:36PM EDT2022-08-194.404.605.00+1.42+47.65%922229.35%
ALL220916C001250002022-08-12 1:00PM EDT2022-09-165.655.906.20+1.15+25.56%149122.57%
ALL221021C001250002022-08-12 2:45PM EDT2022-10-217.707.507.90+1.60+26.23%6542624.27%
ALL230120C001250002022-08-12 11:03AM EDT2023-01-2010.4710.7011.20+0.98+10.33%151626.14%
ALL230616C001250002022-08-11 3:50PM EDT2023-06-1614.2014.7015.50+0.90+6.77%11128.30%
ALL240119C001250002022-08-10 11:24AM EDT2024-01-1914.0017.8019.700.00-51728.70%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220819P001250002022-08-12 3:44PM EDT2022-08-190.330.250.40-0.67-67.00%5016725.90%
ALL220916P001250002022-08-12 2:19PM EDT2022-09-162.011.802.10-0.92-31.40%510525.00%
ALL221021P001250002022-08-12 11:08AM EDT2022-10-213.603.103.60-2.70-42.86%126324.94%
ALL230120P001250002022-08-09 2:59PM EDT2023-01-2010.906.106.500.00-3812025.37%
ALL230616P001250002022-07-20 10:59AM EDT2023-06-1613.409.7010.100.00-1715126.23%
ALL240119P001250002022-07-11 1:24PM EDT2024-01-1913.9014.3015.500.00-111529.13%