U.S. Markets close in 3 hrs 12 mins

The Allstate Corporation (ALL)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.52+0.36 (+0.40%)
As of 12:47PM EDT. Market open.
People also watch
CBHIGDFSAFLPGR
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL170818C000750002017-07-24 12:15PM EDT75.0014.6014.4014.701.4410.94%19140.14%
ALL170818C000825002017-07-14 11:56PM EDT82.506.926.857.350.00-2025.54%
ALL170818C000850002017-07-19 3:16PM EDT85.004.704.604.950.00-21020.34%
ALL170818C000875002017-07-24 10:48AM EDT87.502.852.822.98-0.25-8.06%46119.02%
ALL170818C000900002017-07-24 11:35AM EDT90.001.321.321.430.097.32%51,49317.36%
ALL170818C000925002017-07-24 10:10AM EDT92.500.480.430.560.012.13%1519116.90%
ALL170818C000950002017-07-21 12:39PM EDT95.000.100.090.14-0.08-44.44%88115.82%
ALL170818C000975002017-06-26 12:14PM EDT97.500.110.050.14-0.06-35.29%120120.80%
ALL170818C001000002017-07-07 11:56PM EDT100.000.090.000.050.00-101021.09%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL170818P000750002017-07-14 11:56PM EDT75.000.150.040.140.00-2238.18%
ALL170818P000800002017-07-19 2:52PM EDT80.000.160.130.200.00-406328.57%
ALL170818P000825002017-07-21 11:27AM EDT82.500.300.210.340.027.14%106925.78%
ALL170818P000850002017-07-24 9:44AM EDT85.000.470.410.50-0.07-12.96%281,19221.51%
ALL170818P000875002017-07-24 9:44AM EDT87.500.910.840.98-0.09-9.00%31,71619.26%
ALL170818P000900002017-07-21 2:43PM EDT90.002.061.932.15-0.14-6.36%340719.90%