ALL - The Allstate Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL180720C000600002018-06-15 11:50PM EDT60.0033.5533.9034.100.00-1300138.77%
ALL180720C000750002018-06-18 10:52AM EDT75.0018.0517.2017.650.00-48253.13%
ALL180720C000800002018-06-19 10:04AM EDT80.0013.4512.1512.950.00-237446.53%
ALL180720C000825002018-06-15 2:03PM EDT82.5011.2011.5011.70-3.47-23.65%11156.93%
ALL180720C000850002018-05-02 1:58PM EDT85.0011.289.9510.350.00-51360.72%
ALL180720C000875002018-06-08 1:53PM EDT87.506.656.756.90-2.80-29.63%21142.09%
ALL180720C000900002018-06-21 2:13PM EDT90.003.563.053.250.00-1129019.48%
ALL180720C000925002018-06-22 9:59AM EDT92.501.831.471.55+0.22+13.66%262716.72%
ALL180720C000950002018-06-22 11:21AM EDT95.000.700.510.56+0.13+22.81%397615.43%
ALL180720C000975002018-06-22 1:09PM EDT97.500.170.130.17+0.04+30.77%521,69915.36%
ALL180720C001000002018-06-22 1:13PM EDT100.000.050.020.07-0.01-16.67%11,08916.90%
ALL180720C001050002018-06-21 2:52PM EDT105.000.060.000.040.00-2981822.75%
ALL180720C001100002018-05-22 12:55PM EDT110.000.040.000.050.00-316930.47%
ALL180720C001150002018-06-15 9:33AM EDT115.000.010.010.12-0.01-50.00%914841.99%
ALL180720C001200002018-02-02 3:04PM EDT120.000.250.160.34-0.23-47.92%51955.08%
ALL180720C001250002017-12-27 11:49AM EDT125.000.210.070.310.00-32658.89%
ALL180720C001300002017-12-30 12:46AM EDT130.000.100.000.140.00-1056.06%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL180720P000650002018-05-01 3:14PM EDT65.000.070.050.080.00-68159.18%
ALL180720P000700002018-05-16 2:14PM EDT70.000.050.050.100.00-258551.17%
ALL180720P000750002018-06-22 12:25PM EDT75.000.040.020.11-0.01-20.00%1110840.72%
ALL180720P000800002018-06-22 11:52AM EDT80.000.070.050.12-0.01-12.50%54230.27%
ALL180720P000825002018-06-06 1:56PM EDT82.500.220.120.180.00-89127.05%
ALL180720P000850002018-06-22 2:23PM EDT85.000.160.140.19-0.03-15.79%1099721.49%
ALL180720P000875002018-06-22 3:22PM EDT87.500.300.310.34-0.07-18.92%481,10718.46%
ALL180720P000900002018-06-22 2:23PM EDT90.000.650.710.75-0.18-21.69%1335316.50%
ALL180720P000925002018-06-22 10:30AM EDT92.501.501.561.69-0.20-11.76%5789915.53%
ALL180720P000950002018-06-22 3:44PM EDT95.003.103.053.25+0.23+8.01%491,26614.55%
ALL180720P000975002018-06-22 9:32AM EDT97.504.805.205.45-0.33-6.43%123315.82%
ALL180720P001000002018-06-22 2:32PM EDT100.007.457.657.95+0.25+3.47%491220.90%
ALL180720P001050002018-06-01 10:29AM EDT105.0011.1011.0011.20-0.15-1.33%1410.00%
ALL180720P001100002018-05-16 1:57PM EDT110.0014.0214.2516.750.00-1310.00%