ALL - The Allstate Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL180921C000700002018-08-31 11:49PM EDT70.0030.6230.1530.900.00-100.00%
ALL180921C000850002018-08-29 3:03PM EDT85.0015.5215.2516.000.00-1600.00%
ALL180921C000900002018-09-17 10:06AM EDT90.0010.3011.5512.350.00-3374.22%
ALL180921C000925002018-09-18 9:43AM EDT92.507.909.259.800.00-31176.17%
ALL180921C000950002018-09-18 10:37AM EDT95.005.846.707.350.00-13258.79%
ALL180921C000975002018-09-19 10:37AM EDT97.504.104.404.650.00-566450.98%
ALL180921C001000002018-09-20 10:24AM EDT100.002.131.992.07+0.18+9.23%71,45924.71%
ALL180921C001050002018-09-20 10:38AM EDT105.000.010.000.030.00-13031923.05%
ALL180921C001100002018-09-10 10:13AM EDT110.000.010.000.030.00-12150.39%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL180921P000800002018-09-10 3:37PM EDT80.000.050.000.030.00-2159128.13%
ALL180921P000850002018-09-11 12:49PM EDT85.000.090.000.080.00-14117112.50%
ALL180921P000875002018-09-17 9:59AM EDT87.500.010.000.030.00-214684.38%
ALL180921P000900002018-09-18 2:02PM EDT90.000.020.000.030.00-144271.09%
ALL180921P000925002018-09-18 2:38PM EDT92.500.010.000.020.00-11,19854.69%
ALL180921P000950002018-09-19 9:32AM EDT95.000.020.000.010.00-12,43540.63%
ALL180921P000975002018-09-20 10:01AM EDT97.500.010.000.03-0.04-80.00%105,18932.42%
ALL180921P001000002018-09-20 10:03AM EDT100.000.050.030.05-0.07-58.33%1886318.36%
ALL180921P001050002018-09-20 9:47AM EDT105.002.722.993.15-0.48-15.00%106028.52%