U.S. Markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.38+0.24 (+0.26%)
At close: 4:00PM EDT

91.38 0.00 (0.00%)
After hours: 4:42PM EDT

People also watch
CBHIGPGRAFLDFS
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL171020C000450002017-08-28 1:38PM EDT45.0045.4943.2047.200.00-44162.50%
ALL171020C000550002017-09-08 11:55PM EDT55.0034.6533.3036.850.00-12108.45%
ALL171020C000750002017-07-13 10:05AM EDT75.0013.6814.1015.000.00-330.00%
ALL171020C000775002017-08-28 3:17PM EDT77.5013.1011.9512.900.00-55430.00%
ALL171020C000800002017-09-14 11:20AM EDT80.0010.7010.6511.550.00-38229.15%
ALL171020C000825002017-09-19 3:37PM EDT82.508.907.7010.200.00-39844.39%
ALL171020C000850002017-09-20 2:33PM EDT85.006.566.306.90+0.02+0.31%441625.05%
ALL171020C000875002017-09-20 3:06PM EDT87.504.274.304.80-0.08-1.84%462123.19%
ALL171020C000900002017-09-20 2:33PM EDT90.002.352.352.61-0.06-2.49%51,84517.73%
ALL171020C000925002017-09-20 3:19PM EDT92.500.890.941.20-0.07-7.29%202,30316.19%
ALL171020C000950002017-09-20 2:50PM EDT95.000.260.270.42-0.02-7.14%81,14615.28%
ALL171020C000975002017-09-20 2:10PM EDT97.500.050.050.32-0.01-16.67%419319.48%
ALL171020C001000002017-09-20 3:18PM EDT100.000.020.000.09+0.01+100.00%120518.36%
ALL171020C001050002017-09-08 11:55PM EDT105.000.210.000.480.00-402037.35%
ALL171020C001100002017-09-08 11:55PM EDT110.000.110.000.470.00-1145.80%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL171020P000425002017-06-16 11:11AM EDT42.500.010.000.08-0.11-91.67%10310107.42%
ALL171020P000450002017-09-01 11:46PM EDT45.000.150.000.090.00-2020101.56%
ALL171020P000500002017-07-10 12:53PM EDT50.000.030.000.150.00-10010593.36%
ALL171020P000550002017-06-02 11:47PM EDT55.000.100.060.140.00-10510583.20%
ALL171020P000600002017-09-07 10:13AM EDT60.000.090.000.480.00-112081.15%
ALL171020P000650002017-09-12 11:19AM EDT65.000.030.000.090.00-1015752.15%
ALL171020P000700002017-09-12 11:47AM EDT70.000.040.000.100.00-1918847.27%
ALL171020P000725002017-09-15 3:55PM EDT72.500.050.000.05+0.02+66.67%26637.70%
ALL171020P000750002017-09-20 11:19AM EDT75.000.040.020.15+0.01+33.33%213539.36%
ALL171020P000775002017-09-20 10:16AM EDT77.500.040.020.19+0.01+33.33%347335.50%
ALL171020P000800002017-09-20 3:17PM EDT80.000.100.080.10+0.01+11.11%101,92326.27%
ALL171020P000825002017-09-20 3:18PM EDT82.500.140.100.21-0.04-22.22%883724.85%
ALL171020P000850002017-09-20 3:14PM EDT85.000.260.200.31-0.03-10.34%301,39321.29%
ALL171020P000875002017-09-20 3:07PM EDT87.500.530.440.56-0.01-1.85%203,10918.60%
ALL171020P000900002017-09-20 3:59PM EDT90.001.010.951.14-0.13-11.40%1003,67116.82%
ALL171020P000925002017-09-20 3:00PM EDT92.502.201.952.26-0.09-3.93%912915.60%
ALL171020P000950002017-09-19 10:04AM EDT95.003.603.754.300.00-36818.65%
ALL171020P000975002017-09-06 3:21PM EDT97.509.407.708.200.00-113841.63%
ALL171020P001000002017-09-11 2:35PM EDT100.009.098.909.500.00-2233.81%
ALL171020P001150002017-06-02 11:47PM EDT115.0034.8028.1028.650.00-120114.36%