ALL - The Allstate Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL190719C000700002019-06-10 12:08AM EDT70.0025.0030.7531.550.00-01117.04%
ALL190719C000750002019-05-29 3:23PM EDT75.0020.9025.7526.700.00-90101.07%
ALL190719C000775002019-05-29 3:26PM EDT77.5018.4023.1024.300.00-4091.99%
ALL190719C000800002019-06-19 12:46PM EDT80.0022.9020.9521.650.00-12385.42%
ALL190719C000825002019-06-10 12:08AM EDT82.5012.6818.0019.950.00-0279.98%
ALL190719C000850002019-05-29 3:03PM EDT85.0010.8015.9516.600.00-125168.29%
ALL190719C000875002019-06-07 11:17AM EDT87.5012.5513.8014.100.00-211262.60%
ALL190719C000900002019-06-21 11:14AM EDT90.0013.2511.3511.60-0.03-0.23%1118554.44%
ALL190719C000925002019-06-21 10:00AM EDT92.5010.818.959.30+1.28+13.43%162049.76%
ALL190719C000950002019-06-17 2:50PM EDT95.007.176.556.900.00-638841.58%
ALL190719C000975002019-06-21 3:56PM EDT97.504.434.404.60-2.54-36.44%1491733.64%
ALL190719C001000002019-06-21 3:56PM EDT100.002.542.572.74-2.06-44.78%243,45228.32%
ALL190719C001050002019-06-21 3:56PM EDT105.000.410.400.50-0.81-66.39%1114,30921.12%
ALL190719C001100002019-06-19 10:58AM EDT110.000.090.020.110.00-111622.56%
ALL190719C001150002019-06-10 12:08AM EDT115.000.030.000.100.00-0329.88%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL190719P000600002019-06-07 11:02AM EDT60.000.060.000.110.00-512584.77%
ALL190719P000650002019-06-07 11:02AM EDT65.000.050.000.120.00-82173.44%
ALL190719P000700002019-06-07 11:02AM EDT70.000.100.000.100.00-11760.55%
ALL190719P000750002019-06-07 11:02AM EDT75.000.120.050.100.00-329752.73%
ALL190719P000775002019-05-22 10:07AM EDT77.500.090.000.110.00-64350.39%
ALL190719P000800002019-05-29 2:03PM EDT80.000.180.000.020.00-07035.16%
ALL190719P000825002019-06-14 1:11PM EDT82.500.050.010.070.00-328836.72%
ALL190719P000850002019-05-20 11:23AM EDT85.000.360.000.360.00-18043.70%
ALL190719P000875002019-06-17 12:41PM EDT87.500.090.000.070.00-119226.76%
ALL190719P000900002019-06-19 3:54PM EDT90.000.100.100.130.00-28024.51%
ALL190719P000925002019-06-20 12:15PM EDT92.500.140.160.210.00-123721.44%
ALL190719P000950002019-06-21 10:56AM EDT95.000.250.300.380.00-122518.60%
ALL190719P000975002019-06-21 1:45PM EDT97.500.500.580.66+0.18+56.25%14612414.97%
ALL190719P001000002019-06-21 1:48PM EDT100.001.001.181.30+0.35+53.85%10322211.16%
ALL190719P001050002019-06-21 11:47AM EDT105.002.833.954.25+0.48+20.43%14690.00%
ALL190719P001150002019-06-07 11:02AM EDT115.0018.7013.5014.250.00-110.00%