U.S. Markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.14+0.73 (+0.71%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL201218C000825002020-10-19 3:15PM EST82.5011.500.000.000.00--00.00%
ALL201218C000850002020-11-05 10:44AM EST85.008.080.000.000.00-100.00%
ALL201218C000875002020-11-05 10:14AM EST87.505.400.000.000.00-500.00%
ALL201218C000900002020-11-10 3:34PM EST90.005.690.000.000.00-1500.00%
ALL201218C000925002020-11-10 3:33PM EST92.504.020.000.000.00-300.00%
ALL201218C000950002020-11-10 2:21PM EST95.002.450.000.000.00-2000.00%
ALL201218C000975002020-11-10 3:15PM EST97.501.600.000.000.00-1800.00%
ALL201218C001000002020-11-10 3:20PM EST100.000.800.000.000.00-500.00%
ALL201218C001050002020-11-09 3:42PM EST105.000.200.000.000.00-1200.78%
ALL201218C001100002020-10-15 1:37PM EST110.000.250.000.600.00-3624.56%
ALL201218C001150002020-09-29 8:52AM EST115.000.270.000.250.00-1428.61%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL201218P000650002020-11-10 2:07PM EST65.000.050.000.000.00-3050.00%
ALL201218P000700002020-10-27 2:50PM EST70.000.370.000.000.00-1025.00%
ALL201218P000750002020-11-10 2:07PM EST75.000.130.000.000.00-3025.00%
ALL201218P000800002020-11-10 1:39PM EST80.000.380.000.000.00-7025.00%
ALL201218P000825002020-11-09 12:45PM EST82.500.450.000.000.00-20025.00%
ALL201218P000850002020-11-09 10:44AM EST85.000.650.000.000.00-1025.00%
ALL201218P000875002020-11-10 3:42PM EST87.501.100.000.000.00-60012.50%
ALL201218P000900002020-11-10 3:03PM EST90.001.700.000.000.00-54012.50%
ALL201218P000925002020-11-10 3:01PM EST92.502.620.000.000.00-18012.50%
ALL201218P000950002020-11-10 1:24PM EST95.003.900.000.000.00-7012.50%