U.S. Markets closed

The Allstate Corporation (ALL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
88.08-0.23 (-0.26%)
At close: 4:00PM EDT
People also watch
CBHIGDFSAFLPGR
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL170721C000625002017-06-06 12:18PM EDT62.5023.7524.4025.250.00-110.00%
ALL170721C000650002017-06-02 11:47PM EDT65.0017.0021.4022.100.00-600.00%
ALL170721C000675002017-06-02 11:47PM EDT67.5013.3318.8519.800.00-300.00%
ALL170721C000700002016-12-03 12:48AM EDT70.003.713.904.350.00-110.00%
ALL170721C000725002017-06-02 11:47PM EDT72.5013.8013.7514.750.00-15000.00%
ALL170721C000750002017-06-07 10:48AM EDT75.0011.1512.2012.700.00-110.00%
ALL170721C000775002017-06-20 12:23PM EDT77.5012.1010.6511.400.00-17045.12%
ALL170721C000800002017-06-21 1:55PM EDT80.009.358.308.600.00-1111831.89%
ALL170721C000825002017-06-23 12:17PM EDT82.505.945.456.00-0.58-8.90%11,32722.83%
ALL170721C000850002017-06-23 12:36PM EDT85.003.593.403.70-0.65-15.33%91,00018.24%
ALL170721C000875002017-06-22 3:41PM EDT87.501.951.682.02-0.51-20.73%31,80117.68%
ALL170721C000900002017-06-23 12:26PM EDT90.000.600.340.58-0.06-9.09%162213.45%
ALL170721C000925002017-06-22 3:50PM EDT92.500.130.060.17-0.05-27.78%125313.97%
ALL170721C001000002017-06-09 11:54PM EDT100.000.050.000.030.00-1021.29%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL170721P000400002017-06-02 11:47PM EDT40.000.030.000.030.00-3780103.13%
ALL170721P000450002017-06-02 11:47PM EDT45.000.030.000.050.00-11623293.75%
ALL170721P000500002017-06-02 11:47PM EDT50.000.100.000.040.00-121278.13%
ALL170721P000550002017-06-02 11:47PM EDT55.000.450.000.030.00-7764.06%
ALL170721P000600002017-06-02 11:47PM EDT60.000.050.000.040.00-36354.69%
ALL170721P000625002017-06-02 11:47PM EDT62.500.300.000.060.00-107051.95%
ALL170721P000650002017-06-02 11:47PM EDT65.000.090.000.080.00-107253.13%
ALL170721P000675002017-06-22 3:22PM EDT67.500.030.000.05-0.07-70.00%24044.14%
ALL170721P000700002017-06-02 11:47PM EDT70.000.230.010.060.00-4024540.04%
ALL170721P000725002017-06-02 11:47PM EDT72.500.110.030.100.0222.22%2023337.70%
ALL170721P000750002017-06-19 3:02PM EDT75.000.050.050.10-0.02-28.57%276532.03%
ALL170721P000775002017-06-02 11:47PM EDT77.500.380.080.150.00-214528.71%
ALL170721P000800002017-06-19 2:13PM EDT80.000.070.030.12-0.03-30.00%516721.83%
ALL170721P000825002017-06-15 12:42PM EDT82.500.190.140.220.00-32,56718.75%
ALL170721P000850002017-06-22 3:50PM EDT85.000.330.280.440.0937.50%152,04115.72%
ALL170721P000875002017-06-23 12:47PM EDT87.500.990.901.030.2228.57%630913.40%
ALL170721P000900002017-06-23 10:08AM EDT90.002.382.202.440.4322.05%47512.75%
ALL170721P000925002017-06-16 11:53PM EDT92.502.882.843.050.00-1300.00%