Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,628.57 -897.14 (-1.46%) CMC Crypto 200
1,263.60 -20.23 (-1.58%)
The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL260116C00055000 | 2024-03-11 12:15PM EDT | 55.00 | 103.83 | 113.00 | 117.50 | 0.00 | - | 7 | 7 | 97.17% |
| ALL260116C00070000 | 2023-10-06 3:39PM EDT | 70.00 | 47.76 | 63.20 | 66.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALL260116C00085000 | 2024-01-16 4:15PM EDT | 85.00 | 69.00 | 77.00 | 82.00 | 0.00 | - | 2 | 12 | 54.63% |
| ALL260116C00090000 | 2024-04-25 9:39AM EDT | 90.00 | 85.45 | 75.50 | 80.50 | 0.00 | - | 1 | 0 | 53.44% |
| ALL260116C00100000 | 2024-06-12 2:43PM EDT | 100.00 | 66.00 | 62.00 | 66.40 | 0.00 | - | 1 | 7 | 42.37% |
| ALL260116C00105000 | 2023-12-11 3:12PM EDT | 105.00 | 45.39 | 51.40 | 53.30 | 0.00 | - | 6 | 27 | 0.00% |
| ALL260116C00110000 | 2024-06-11 9:39AM EDT | 110.00 | 61.15 | 54.00 | 59.00 | 0.00 | - | 10 | 18 | 41.59% |
| ALL260116C00115000 | 2024-01-29 3:36PM EDT | 115.00 | 49.82 | 52.90 | 54.10 | 0.00 | - | 11 | 12 | 38.56% |
| ALL260116C00120000 | 2024-06-11 9:39AM EDT | 120.00 | 52.90 | 46.00 | 51.00 | 0.00 | - | 10 | 21 | 38.87% |
| ALL260116C00125000 | 2024-05-20 10:03AM EDT | 125.00 | 52.15 | 43.00 | 46.90 | 0.00 | - | 1 | 3 | 37.20% |
| ALL260116C00130000 | 2024-06-18 10:31AM EDT | 130.00 | 40.89 | 38.50 | 43.50 | 0.00 | - | 1 | 133 | 36.56% |
| ALL260116C00135000 | 2023-12-27 3:35PM EDT | 135.00 | 22.00 | 36.90 | 39.60 | 0.00 | - | 1 | 4 | 35.00% |
| ALL260116C00140000 | 2024-04-11 12:55PM EDT | 140.00 | 42.10 | 45.30 | 46.50 | 0.00 | - | 3 | 49 | 48.87% |
| ALL260116C00145000 | 2024-03-01 10:40AM EDT | 145.00 | 31.00 | 42.30 | 43.70 | 0.00 | - | 5 | 94 | 48.13% |
| ALL260116C00150000 | 2024-06-26 10:49AM EDT | 150.00 | 27.13 | 26.00 | 30.50 | 0.00 | - | 2 | 71 | 33.19% |
| ALL260116C00155000 | 2024-06-26 12:11PM EDT | 155.00 | 24.20 | 23.10 | 26.70 | 0.00 | - | 3 | 209 | 31.25% |
| ALL260116C00160000 | 2024-06-06 3:33PM EDT | 160.00 | 25.70 | 20.50 | 22.70 | 0.00 | - | 8 | 148 | 28.92% |
| ALL260116C00165000 | 2024-05-23 12:12PM EDT | 165.00 | 24.50 | 18.70 | 22.50 | 0.00 | - | 1 | 3 | 31.26% |
| ALL260116C00170000 | 2024-06-26 9:32AM EDT | 170.00 | 18.50 | 15.70 | 19.00 | 0.00 | - | 2 | 160 | 29.22% |
| ALL260116C00175000 | 2024-06-24 3:39PM EDT | 175.00 | 17.10 | 13.50 | 16.20 | 0.00 | - | 12 | 60 | 27.87% |
| ALL260116C00180000 | 2024-06-24 3:36PM EDT | 180.00 | 15.00 | 11.60 | 14.20 | 0.00 | - | 21 | 53 | 27.33% |
| ALL260116C00185000 | 2024-06-24 12:55PM EDT | 185.00 | 14.20 | 10.00 | 12.50 | 0.00 | - | 5 | 26 | 26.98% |
| ALL260116C00190000 | 2024-06-25 10:36AM EDT | 190.00 | 11.30 | 8.60 | 10.90 | 0.00 | - | 1 | 35 | 26.58% |
| ALL260116C00200000 | 2024-05-17 2:35PM EDT | 200.00 | 13.15 | 5.60 | 8.10 | 0.00 | - | 4 | 5 | 25.73% |
| ALL260116C00210000 | 2024-06-18 1:47PM EDT | 210.00 | 7.13 | 3.50 | 6.60 | 0.00 | - | 3 | 41 | 26.11% |
| ALL260116C00220000 | 2024-01-19 12:26PM EDT | 220.00 | 4.30 | 6.20 | 7.80 | 0.00 | - | 1 | 21 | 30.42% |
| ALL260116C00230000 | 2024-04-01 12:24PM EDT | 230.00 | 7.20 | 7.90 | 8.40 | 0.00 | - | 1 | 3 | 33.63% |
| ALL260116C00240000 | 2024-04-16 10:13AM EDT | 240.00 | 4.80 | 4.30 | 4.90 | 0.00 | - | - | 3 | 29.68% |
| ALL260116C00250000 | 2024-04-01 11:32AM EDT | 250.00 | 4.20 | 4.60 | 5.00 | 0.00 | - | - | 1 | 31.72% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL260116P00055000 | 2024-01-23 1:16PM EDT | 55.00 | 1.00 | 0.15 | 1.80 | 0.00 | - | 2 | 10 | 56.56% |
| ALL260116P00065000 | 2024-02-13 12:02PM EDT | 65.00 | 0.77 | 0.35 | 2.10 | 0.00 | - | 1 | 5 | 50.31% |
| ALL260116P00070000 | 2024-06-20 9:30AM EDT | 70.00 | 1.80 | 0.00 | 2.05 | 0.00 | - | 8 | 14 | 46.38% |
| ALL260116P00075000 | 2024-02-26 1:27PM EDT | 75.00 | 1.30 | 0.40 | 2.30 | 0.00 | - | 100 | 103 | 44.25% |
| ALL260116P00080000 | 2024-02-26 1:06PM EDT | 80.00 | 1.85 | 0.60 | 2.45 | 0.00 | - | 5 | 5 | 41.70% |
| ALL260116P00085000 | 2024-06-14 9:30AM EDT | 85.00 | 1.50 | 0.65 | 2.55 | 0.00 | - | 10 | 163 | 39.04% |
| ALL260116P00090000 | 2024-06-14 2:20PM EDT | 90.00 | 1.80 | 0.90 | 1.70 | 0.00 | - | 10 | 169 | 32.52% |
| ALL260116P00095000 | 2024-01-24 4:01PM EDT | 95.00 | 2.35 | 2.40 | 2.70 | 0.00 | - | 10 | 16 | 33.88% |
| ALL260116P00100000 | 2024-04-04 11:01AM EDT | 100.00 | 2.35 | 2.30 | 2.60 | 0.00 | - | 1 | 1 | 30.86% |
| ALL260116P00105000 | 2024-04-05 3:23PM EDT | 105.00 | 2.96 | 2.70 | 3.10 | 0.00 | - | 10 | 17 | 29.86% |
| ALL260116P00110000 | 2024-06-05 9:45AM EDT | 110.00 | 3.30 | 2.80 | 3.60 | 0.00 | - | 3 | 13 | 28.68% |
| ALL260116P00115000 | 2024-06-26 1:14PM EDT | 115.00 | 4.10 | 1.50 | 5.00 | 0.00 | - | 2 | 3 | 29.46% |
| ALL260116P00120000 | 2024-05-21 12:05PM EDT | 120.00 | 4.40 | 3.70 | 5.10 | 0.00 | - | 1 | 86 | 27.03% |
| ALL260116P00125000 | 2024-04-18 2:51PM EDT | 125.00 | 6.10 | 4.80 | 5.40 | 0.00 | - | 21 | 70 | 25.03% |
| ALL260116P00130000 | 2024-05-24 12:29PM EDT | 130.00 | 6.40 | 4.60 | 7.20 | 0.00 | - | 1 | 28 | 25.68% |
| ALL260116P00135000 | 2024-06-12 12:32PM EDT | 135.00 | 7.74 | 7.30 | 10.50 | 0.00 | - | 1 | 18 | 28.23% |
| ALL260116P00140000 | 2024-05-20 11:47AM EDT | 140.00 | 8.20 | 7.00 | 9.90 | 0.00 | - | 1 | 44 | 24.37% |
| ALL260116P00145000 | 2024-05-23 12:41PM EDT | 145.00 | 10.20 | 8.60 | 12.20 | 0.00 | - | 1 | 19 | 24.71% |
| ALL260116P00150000 | 2024-05-23 12:00PM EDT | 150.00 | 11.65 | 10.50 | 13.50 | 0.00 | - | 1 | 26 | 23.38% |
| ALL260116P00155000 | 2024-05-20 11:46AM EDT | 155.00 | 12.60 | 12.50 | 16.90 | 0.00 | - | 1 | 89 | 24.58% |
| ALL260116P00160000 | 2024-05-16 12:13PM EDT | 160.00 | 14.80 | 17.20 | 18.50 | 0.00 | - | 1 | 148 | 23.16% |
| ALL260116P00165000 | 2024-06-14 1:17PM EDT | 165.00 | 20.20 | 17.00 | 20.30 | 0.00 | - | 7 | 73 | 21.77% |
| ALL260116P00170000 | 2024-06-24 3:39PM EDT | 170.00 | 19.90 | 19.50 | 22.80 | 0.00 | - | 4 | 42 | 21.00% |
| ALL260116P00175000 | 2024-06-25 9:33AM EDT | 175.00 | 22.50 | 22.00 | 26.90 | 0.00 | - | 5 | 76 | 21.99% |
| ALL260116P00180000 | 2024-04-25 10:20AM EDT | 180.00 | 23.55 | 23.10 | 28.00 | 0.00 | - | - | 192 | 18.79% |
| ALL260116P00185000 | 2024-05-06 11:00AM EDT | 185.00 | 26.20 | 28.10 | 29.30 | 0.00 | - | - | 2 | 15.08% |
| ALL260116P00195000 | 2024-05-30 3:49PM EDT | 195.00 | 34.71 | 35.50 | 40.20 | 0.00 | - | 1 | 1 | 19.43% |
| ALL260116P00210000 | 2024-05-06 10:41AM EDT | 210.00 | 42.70 | 46.60 | 48.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.