U.S. Markets closed

The Allstate Corporation (ALL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
88.17-0.25 (-0.28%)
At close: 4:00PM EDT

88.32 0.11 (0.12%)
After hours: 4:11PM 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%
ALL170721C000775002017-06-27 3:34PM EDT77.5010.9110.6510.95-0.04-0.37%337035.21%
ALL170721C000800002017-06-26 9:47AM EDT80.008.718.408.70-0.64-6.84%211834.20%
ALL170721C000825002017-06-27 3:34PM EDT82.506.075.706.05-0.03-0.49%331,32623.63%
ALL170721C000850002017-06-26 12:16PM EDT85.003.903.703.950.318.64%2199121.83%
ALL170721C000875002017-06-27 9:55AM EDT87.501.641.551.84-0.15-8.38%11,79216.14%
ALL170721C000900002017-06-27 3:44PM EDT90.000.450.390.57-0.18-28.57%3561413.79%
ALL170721C000925002017-06-22 3:50PM EDT92.500.130.060.17-0.05-27.78%125314.55%
ALL170721C001000002017-06-09 11:54PM EDT100.000.050.000.030.00-1022.27%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL170721P000400002017-06-02 11:47PM EDT40.000.030.000.030.00-3780109.38%
ALL170721P000450002017-06-02 11:47PM EDT45.000.030.000.050.00-11623299.22%
ALL170721P000500002017-06-02 11:47PM EDT50.000.100.000.040.00-121282.81%
ALL170721P000550002017-06-02 11:47PM EDT55.000.450.000.030.00-7767.97%
ALL170721P000600002017-06-02 11:47PM EDT60.000.050.000.040.00-36357.81%
ALL170721P000625002017-06-02 11:47PM EDT62.500.300.000.060.00-107055.08%
ALL170721P000650002017-06-02 11:47PM EDT65.000.090.000.080.00-107251.17%
ALL170721P000675002017-06-22 3:22PM EDT67.500.030.000.05-0.07-70.00%24046.88%
ALL170721P000700002017-06-02 11:47PM EDT70.000.230.010.060.00-4024542.38%
ALL170721P000725002017-06-02 11:47PM EDT72.500.110.030.100.0222.22%2023340.04%
ALL170721P000750002017-06-19 3:02PM EDT75.000.050.050.10-0.02-28.57%276534.08%
ALL170721P000775002017-06-02 11:47PM EDT77.500.380.080.150.00-214530.57%
ALL170721P000800002017-06-19 2:13PM EDT80.000.070.030.12-0.03-30.00%516723.24%
ALL170721P000825002017-06-26 12:53PM EDT82.500.160.130.20-0.03-15.79%12,56719.58%
ALL170721P000850002017-06-27 1:19PM EDT85.000.290.260.350.013.57%232,05115.48%
ALL170721P000875002017-06-27 3:43PM EDT87.500.810.740.92-0.03-3.57%930713.38%
ALL170721P000900002017-06-26 10:13AM EDT90.001.891.942.20-0.49-20.59%37511.18%
ALL170721P000925002017-06-16 11:53PM EDT92.502.882.843.050.00-1300.00%