UK Markets close in 7 hrs 2 mins

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
123.22-0.86 (-0.69%)
At close: 04:00PM EST
122.62 -0.60 (-0.49%)
After hours: 06:19PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220121C000900002021-12-17 3:50PM EST2022-01-2124.5029.9033.300.00-14159.38%
ALL220414C000900002022-01-03 10:47AM EST2022-04-1429.2030.9032.400.00-10120.00%
ALL220617C000900002021-10-21 12:25PM EST2022-06-1736.2021.4024.800.00--50.00%
ALL220715C000900002021-12-06 9:45AM EST2022-07-1522.6032.2033.200.00-110.00%
ALL230120C000900002021-12-20 12:53PM EST2023-01-2025.3032.2035.300.00-25028.58%
ALL240119C000900002022-01-04 1:06PM EST2024-01-1932.9332.4035.800.00-11121.72%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220121P000900002022-01-03 2:21PM EST2022-01-210.050.000.150.00-3210157.81%
ALL220218P000900002021-12-21 9:30AM EST2022-02-180.490.001.100.00--169.39%
ALL220414P000900002021-12-31 10:51AM EST2022-04-140.600.350.600.00-133242.48%
ALL220617P000900002022-01-05 10:05AM EST2022-06-170.980.851.20-0.67-40.61%42938.11%
ALL220715P000900002021-12-21 2:27PM EST2022-07-152.051.151.450.00-63436.87%
ALL230120P000900002021-12-31 3:50PM EST2023-01-204.003.504.600.00-520838.11%
ALL240119P000900002021-12-09 3:59PM EST2024-01-199.504.507.500.00-1233.56%