U.S. Markets open in 3 hrs 16 mins

The Allstate Corporation (ALL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.53-0.14 (-0.15%)
At close: 4:03PM 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 EDT45.0045.4943.2047.200.00-44206.54%
ALL171020C000550002017-09-22 11:20AM EDT55.0035.5035.0036.70+0.85+2.45%33106.54%
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 EDT80.0010.7010.6511.550.00-38248.88%
ALL171020C000825002017-09-22 12:54PM EDT82.508.158.008.50-0.75-8.43%39831.01%
ALL171020C000850002017-09-22 9:44AM EDT85.006.025.606.10-0.54-8.23%1241525.46%
ALL171020C000875002017-09-22 2:09PM EDT87.503.503.404.05-0.46-11.62%1361523.34%
ALL171020C000900002017-09-22 3:53PM EDT90.001.831.741.93-0.17-8.50%241,84017.19%
ALL171020C000925002017-09-22 2:51PM EDT92.500.620.650.72-0.15-19.48%782,27715.43%
ALL171020C000950002017-09-22 3:53PM EDT95.000.170.140.22-0.06-26.09%211,13715.28%
ALL171020C000975002017-09-22 3:28PM EDT97.500.050.050.070.00-1418916.11%
ALL171020C001000002017-09-22 1:10PM EDT100.000.010.000.04-0.01-50.00%120618.56%
ALL171020C001050002017-09-08 11:55PM EDT105.000.210.000.480.00-402042.14%
ALL171020C001100002017-09-08 11:55PM EDT110.000.110.000.470.00-1151.17%
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%10310114.06%
ALL171020P000450002017-09-01 11:46PM EDT45.000.150.000.090.00-2020107.81%
ALL171020P000500002017-07-10 12:53PM EDT50.000.030.000.150.00-10010598.83%
ALL171020P000550002017-06-02 11:47PM EDT55.000.100.060.140.00-10510587.89%
ALL171020P000600002017-09-07 10:13AM EDT60.000.090.000.480.00-112085.64%
ALL171020P000650002017-09-12 11:19AM EDT65.000.030.000.090.00-1015754.69%
ALL171020P000700002017-09-12 11:47AM EDT70.000.040.000.100.00-1918849.22%
ALL171020P000725002017-09-15 3:55PM EDT72.500.050.000.05+0.02+66.67%26639.06%
ALL171020P000750002017-09-22 2:47PM EDT75.000.030.010.11+0.01+50.00%813438.38%
ALL171020P000775002017-09-22 2:15PM EDT77.500.030.010.07-0.01-25.00%347330.27%
ALL171020P000800002017-09-22 3:51PM EDT80.000.090.080.10+0.01+12.50%561,91926.66%
ALL171020P000825002017-09-22 3:53PM EDT82.500.150.120.19-0.03-16.67%4881324.27%
ALL171020P000850002017-09-22 3:42PM EDT85.000.290.210.30-0.01-3.33%3261,38220.56%
ALL171020P000875002017-09-22 3:55PM EDT87.500.550.500.62-0.05-8.33%443,06918.24%
ALL171020P000900002017-09-22 3:53PM EDT90.001.191.111.23-0.01-0.83%1063,68615.41%
ALL171020P000925002017-09-22 3:39PM EDT92.502.542.372.63+0.14+5.83%313714.72%
ALL171020P000950002017-09-22 2:11PM EDT95.004.854.404.75+1.18+32.15%36816.46%
ALL171020P000975002017-09-06 3:21PM EDT97.509.407.708.200.00-113837.23%
ALL171020P001000002017-09-11 2:35PM EDT100.009.098.909.500.00-2217.97%
ALL171020P001150002017-06-02 11:47PM EDT115.0034.8028.1028.650.00-120115.38%