The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL220819C00130000 | 2022-08-11 12:28PM EDT | 2022-08-19 | 0.80 | 0.50 | 0.65 | +0.75 | +1,500.00% | 133 | 606 | 12.60% |
| ALL220916C00130000 | 2022-08-11 1:47PM EDT | 2022-09-16 | 1.90 | 1.75 | 2.05 | +1.55 | +442.86% | 114 | 154 | 14.47% |
| ALL221021C00130000 | 2022-08-11 2:07PM EDT | 2022-10-21 | 3.50 | 3.40 | 3.80 | +2.25 | +180.00% | 25 | 176 | 17.98% |
| ALL230120C00130000 | 2022-08-11 12:34PM EDT | 2023-01-20 | 7.20 | 6.70 | 7.00 | +3.70 | +105.71% | 52 | 512 | 21.18% |
| ALL230616C00130000 | 2022-08-11 12:17PM EDT | 2023-06-16 | 10.80 | 10.60 | 11.10 | +3.80 | +54.29% | 1 | 20 | 23.97% |
| ALL240119C00130000 | 2022-08-05 1:45PM EDT | 2024-01-19 | 8.97 | 14.50 | 14.90 | 0.00 | - | 1 | 31 | 24.53% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL220819P00130000 | 2022-08-10 11:01AM EDT | 2022-08-19 | 7.70 | 3.30 | 3.70 | -3.30 | -30.00% | 2 | 29 | 47.63% |
| ALL221021P00130000 | 2022-07-26 3:12PM EDT | 2022-10-21 | 16.04 | 6.60 | 7.00 | 0.00 | - | - | 78 | 29.66% |
| ALL230120P00130000 | 2022-08-11 11:47AM EDT | 2023-01-20 | 9.55 | 9.60 | 10.00 | -0.99 | -9.39% | 2 | 60 | 28.32% |
| ALL230616P00130000 | 2022-07-20 11:04AM EDT | 2023-06-16 | 16.10 | 13.00 | 13.30 | 0.00 | - | - | 94 | 27.47% |
| ALL240119P00130000 | 2022-07-11 12:26PM EDT | 2024-01-19 | 16.10 | 17.60 | 18.60 | 0.00 | - | - | 54 | 29.69% |
© 2022 Yahoo. All rights reserved.
