Singapore markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.66-0.35 (-0.22%)
At close: 04:00PM EDT
159.66 0.00 (0.00%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL260116C000550002024-03-11 12:15PM EDT55.00103.83113.00117.500.00-7797.17%
ALL260116C000700002023-10-06 3:39PM EDT70.0047.7663.2066.500.00-110.00%
ALL260116C000850002024-01-16 4:15PM EDT85.0069.0077.0082.000.00-21254.63%
ALL260116C000900002024-04-25 9:39AM EDT90.0085.4575.5080.500.00-1053.44%
ALL260116C001000002024-06-12 2:43PM EDT100.0066.0062.0066.400.00-1742.37%
ALL260116C001050002023-12-11 3:12PM EDT105.0045.3951.4053.300.00-6270.00%
ALL260116C001100002024-06-11 9:39AM EDT110.0061.1554.0059.000.00-101841.59%
ALL260116C001150002024-01-29 3:36PM EDT115.0049.8252.9054.100.00-111238.56%
ALL260116C001200002024-06-11 9:39AM EDT120.0052.9046.0051.000.00-102138.87%
ALL260116C001250002024-05-20 10:03AM EDT125.0052.1543.0046.900.00-1337.20%
ALL260116C001300002024-06-18 10:31AM EDT130.0040.8938.5043.500.00-113336.56%
ALL260116C001350002023-12-27 3:35PM EDT135.0022.0036.9039.600.00-1435.00%
ALL260116C001400002024-04-11 12:55PM EDT140.0042.1045.3046.500.00-34948.87%
ALL260116C001450002024-03-01 10:40AM EDT145.0031.0042.3043.700.00-59448.13%
ALL260116C001500002024-06-26 10:49AM EDT150.0027.1326.0030.500.00-27133.19%
ALL260116C001550002024-06-26 12:11PM EDT155.0024.2023.1026.700.00-320931.25%
ALL260116C001600002024-06-06 3:33PM EDT160.0025.7020.5022.700.00-814828.92%
ALL260116C001650002024-05-23 12:12PM EDT165.0024.5018.7022.500.00-1331.26%
ALL260116C001700002024-06-26 9:32AM EDT170.0018.5015.7019.000.00-216029.22%
ALL260116C001750002024-06-24 3:39PM EDT175.0017.1013.5016.200.00-126027.87%
ALL260116C001800002024-06-24 3:36PM EDT180.0015.0011.6014.200.00-215327.33%
ALL260116C001850002024-06-24 12:55PM EDT185.0014.2010.0012.500.00-52626.98%
ALL260116C001900002024-06-25 10:36AM EDT190.0011.308.6010.900.00-13526.58%
ALL260116C002000002024-05-17 2:35PM EDT200.0013.155.608.100.00-4525.73%
ALL260116C002100002024-06-18 1:47PM EDT210.007.133.506.600.00-34126.11%
ALL260116C002200002024-01-19 12:26PM EDT220.004.306.207.800.00-12130.42%
ALL260116C002300002024-04-01 12:24PM EDT230.007.207.908.400.00-1333.63%
ALL260116C002400002024-04-16 10:13AM EDT240.004.804.304.900.00--329.68%
ALL260116C002500002024-04-01 11:32AM EDT250.004.204.605.000.00--131.72%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL260116P000550002024-01-23 1:16PM EDT55.001.000.151.800.00-21056.56%
ALL260116P000650002024-02-13 12:02PM EDT65.000.770.352.100.00-1550.31%
ALL260116P000700002024-06-20 9:30AM EDT70.001.800.002.050.00-81446.38%
ALL260116P000750002024-02-26 1:27PM EDT75.001.300.402.300.00-10010344.25%
ALL260116P000800002024-02-26 1:06PM EDT80.001.850.602.450.00-5541.70%
ALL260116P000850002024-06-14 9:30AM EDT85.001.500.652.550.00-1016339.04%
ALL260116P000900002024-06-14 2:20PM EDT90.001.800.901.700.00-1016932.52%
ALL260116P000950002024-01-24 4:01PM EDT95.002.352.402.700.00-101633.88%
ALL260116P001000002024-04-04 11:01AM EDT100.002.352.302.600.00-1130.86%
ALL260116P001050002024-04-05 3:23PM EDT105.002.962.703.100.00-101729.86%
ALL260116P001100002024-06-05 9:45AM EDT110.003.302.803.600.00-31328.68%
ALL260116P001150002024-06-26 1:14PM EDT115.004.101.505.000.00-2329.46%
ALL260116P001200002024-05-21 12:05PM EDT120.004.403.705.100.00-18627.03%
ALL260116P001250002024-04-18 2:51PM EDT125.006.104.805.400.00-217025.03%
ALL260116P001300002024-05-24 12:29PM EDT130.006.404.607.200.00-12825.68%
ALL260116P001350002024-06-12 12:32PM EDT135.007.747.3010.500.00-11828.23%
ALL260116P001400002024-05-20 11:47AM EDT140.008.207.009.900.00-14424.37%
ALL260116P001450002024-05-23 12:41PM EDT145.0010.208.6012.200.00-11924.71%
ALL260116P001500002024-05-23 12:00PM EDT150.0011.6510.5013.500.00-12623.38%
ALL260116P001550002024-05-20 11:46AM EDT155.0012.6012.5016.900.00-18924.58%
ALL260116P001600002024-05-16 12:13PM EDT160.0014.8017.2018.500.00-114823.16%
ALL260116P001650002024-06-14 1:17PM EDT165.0020.2017.0020.300.00-77321.77%
ALL260116P001700002024-06-24 3:39PM EDT170.0019.9019.5022.800.00-44221.00%
ALL260116P001750002024-06-25 9:33AM EDT175.0022.5022.0026.900.00-57621.99%
ALL260116P001800002024-04-25 10:20AM EDT180.0023.5523.1028.000.00--19218.79%
ALL260116P001850002024-05-06 11:00AM EDT185.0026.2028.1029.300.00--215.08%
ALL260116P001950002024-05-30 3:49PM EDT195.0034.7135.5040.200.00-1119.43%
ALL260116P002100002024-05-06 10:41AM EDT210.0042.7046.6048.000.00--40.00%