ALL - The Allstate Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL180316C000850002018-02-16 1:17PM EST85.0010.479.0011.90+1.12+11.98%11253.08%
ALL180316C000925002018-02-20 11:18AM EST92.502.382.552.61-1.12-32.00%8034520.20%
ALL180316C000950002018-02-20 11:21AM EST95.001.191.211.33-0.81-40.50%24426419.48%
ALL180316C000975002018-02-20 11:18AM EST97.500.510.490.55-0.53-50.96%2331418.75%
ALL180316C001000002018-02-20 11:07AM EST100.000.170.150.19-0.24-58.54%33171818.46%
ALL180316C001050002018-02-20 9:47AM EST105.000.100.030.08+0.05+100.00%2763123.73%
ALL180316C001100002018-02-20 11:07AM EST110.000.140.000.10+0.13+1,300.00%184032.62%
ALL180316C001150002018-02-01 9:44AM EST115.000.070.000.070.00-5037.70%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL180316P000750002018-02-02 11:52PM EST75.000.050.010.120.00-6645.51%
ALL180316P000800002018-02-15 10:13AM EST80.000.250.070.140.00-15935.16%
ALL180316P000825002018-02-16 11:46PM EST82.500.750.110.210.00-1132.13%
ALL180316P000850002018-02-20 11:08AM EST85.000.320.250.38+0.09+39.13%47030.37%
ALL180316P000875002018-02-16 11:46PM EST87.500.400.380.430.00-16324.56%
ALL180316P000900002018-02-20 10:25AM EST90.000.990.870.98+0.26+35.62%71,28624.85%
ALL180316P000925002018-02-20 9:34AM EST92.501.521.591.71+0.29+23.58%312723.17%
ALL180316P000950002018-02-20 11:30AM EST95.002.852.792.91+0.73+34.43%5516722.22%
ALL180316P000975002018-02-20 9:30AM EST97.503.854.604.80+0.15+4.05%511524.32%
ALL180316P001000002018-02-20 11:08AM EST100.007.036.757.40+0.61+9.50%118332.94%
ALL180316P001050002018-02-16 1:36PM EST105.0010.209.3511.20-0.45-4.23%3210.00%
ALL180316P001100002018-02-14 11:43AM EST110.0016.4613.4017.050.00-1150.54%