ALL - The Allstate Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL171215C000800002017-11-28 2:08PM EST80.0020.1521.0023.00+6.05+42.91%90301.95%
ALL171215C000850002017-11-28 2:13PM EST85.0015.1616.4017.80+0.52+3.55%40203.13%
ALL171215C000875002017-11-29 10:59AM EST87.5014.5813.8514.85+2.63+22.01%110.00%
ALL171215C000900002017-11-28 3:58PM EST90.0010.8511.7512.40+1.48+15.80%1800.00%
ALL171215C000925002017-11-29 10:37AM EST92.509.289.409.75+2.33+33.53%220.00%
ALL171215C000950002017-12-11 3:18PM EST95.007.460.000.000.00-2000.00%
ALL171215C000975002017-12-14 11:23AM EST97.505.320.000.000.00-800.00%
ALL171215C001000002017-12-14 3:50PM EST100.002.780.000.000.00-1700.00%
ALL171215C001050002017-12-14 9:55AM EST105.000.040.000.000.00-19012.50%
ALL171215C001100002017-12-04 11:39AM EST110.000.050.000.10+0.03+150.00%5471.48%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL171215P000650002017-11-10 11:53PM EST65.000.040.001.600.00-66595.70%
ALL171215P000700002017-10-27 10:58PM EST70.000.080.000.070.00-66303.13%
ALL171215P000750002017-11-03 10:50PM EST75.000.080.000.250.00-111303.13%
ALL171215P000800002017-11-10 11:54AM EST80.000.070.030.12-0.01-12.50%1882229.69%
ALL171215P000850002017-12-04 11:35AM EST85.000.020.000.23-0.09-81.82%181193.75%
ALL171215P000875002017-12-13 12:06PM EST87.500.180.000.000.00-2050.00%
ALL171215P000900002017-12-13 9:31AM EST90.000.050.000.000.00-1050.00%
ALL171215P000925002017-12-13 12:07PM EST92.500.010.000.000.00-2050.00%
ALL171215P000950002017-12-14 10:18AM EST95.000.140.000.000.00-10025.00%
ALL171215P000975002017-12-12 1:37PM EST97.500.020.000.000.00-4025.00%
ALL171215P001000002017-12-14 3:34PM EST100.000.060.000.000.00-3012.50%
ALL171215P001050002017-12-14 2:05PM EST105.002.180.000.000.00-600.00%