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:130.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220819C001300002022-08-11 12:28PM EDT2022-08-190.800.500.65+0.75+1,500.00%13360612.60%
ALL220916C001300002022-08-11 1:47PM EDT2022-09-161.901.752.05+1.55+442.86%11415414.47%
ALL221021C001300002022-08-11 2:07PM EDT2022-10-213.503.403.80+2.25+180.00%2517617.98%
ALL230120C001300002022-08-11 12:34PM EDT2023-01-207.206.707.00+3.70+105.71%5251221.18%
ALL230616C001300002022-08-11 12:17PM EDT2023-06-1610.8010.6011.10+3.80+54.29%12023.97%
ALL240119C001300002022-08-05 1:45PM EDT2024-01-198.9714.5014.900.00-13124.53%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220819P001300002022-08-10 11:01AM EDT2022-08-197.703.303.70-3.30-30.00%22947.63%
ALL221021P001300002022-07-26 3:12PM EDT2022-10-2116.046.607.000.00--7829.66%
ALL230120P001300002022-08-11 11:47AM EDT2023-01-209.559.6010.00-0.99-9.39%26028.32%
ALL230616P001300002022-07-20 11:04AM EDT2023-06-1616.1013.0013.300.00--9427.47%
ALL240119P001300002022-07-11 12:26PM EDT2024-01-1916.1017.6018.600.00--5429.69%