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:135.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220819C001350002022-08-12 11:45AM EDT2022-08-190.250.000.25+0.11+78.57%2613425.00%
ALL220916C001350002022-08-12 3:07PM EDT2022-09-161.071.001.25+0.37+52.86%131420.29%
ALL221021C001350002022-08-12 1:45PM EDT2022-10-212.452.402.65+0.58+31.02%1919121.39%
ALL230120C001350002022-08-12 3:19PM EDT2023-01-205.615.505.80+1.51+36.83%1014423.67%
ALL230616C001350002022-08-11 2:19PM EDT2023-06-168.509.5010.200.00-3926.45%
ALL240119C001350002022-08-10 11:22AM EDT2024-01-199.8013.1014.500.00-2527.20%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220819P001350002022-08-01 10:30AM EDT2022-08-1920.505.405.900.00-2027.44%
ALL221021P001350002022-08-11 1:38PM EDT2022-10-219.808.008.500.00-2722.79%
ALL230120P001350002022-07-14 12:28PM EDT2023-01-2017.3010.8011.300.00-3813223.51%