Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,146.13 -0.73 (-0.01%) Bitcoin USD
65,890.88 -719.73 (-1.08%) CMC Crypto 200
1,368.19 -19.97 (-1.44%)
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 | 105.05% |
| 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 | 53.56% |
| ALL260116C00090000 | 2024-04-25 9:39AM EDT | 90.00 | 85.45 | 75.50 | 80.50 | 0.00 | - | 1 | 0 | 58.46% |
| ALL260116C00100000 | 2024-06-12 2:43PM EDT | 100.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ALL260116C00105000 | 2023-12-11 3:12PM EDT | 105.00 | 45.39 | 51.40 | 53.30 | 0.00 | - | 6 | 27 | 22.28% |
| ALL260116C00110000 | 2024-06-11 9:39AM EDT | 110.00 | 61.15 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| ALL260116C00115000 | 2024-01-29 3:36PM EDT | 115.00 | 49.82 | 52.90 | 54.10 | 0.00 | - | 11 | 12 | 42.08% |
| ALL260116C00120000 | 2024-06-11 9:39AM EDT | 120.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| ALL260116C00125000 | 2024-05-20 10:03AM EDT | 125.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ALL260116C00130000 | 2024-06-14 10:01AM EDT | 130.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 0.00% |
| ALL260116C00135000 | 2023-12-27 3:35PM EDT | 135.00 | 22.00 | 36.90 | 39.60 | 0.00 | - | 1 | 4 | 37.40% |
| ALL260116C00140000 | 2024-04-11 12:55PM EDT | 140.00 | 42.10 | 45.30 | 46.50 | 0.00 | - | 3 | 49 | 50.08% |
| ALL260116C00145000 | 2024-03-01 10:40AM EDT | 145.00 | 31.00 | 42.30 | 43.70 | 0.00 | - | 5 | 94 | 50.05% |
| ALL260116C00150000 | 2024-06-11 2:10PM EDT | 150.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 0.00% |
| ALL260116C00155000 | 2024-05-17 11:58AM EDT | 155.00 | 33.25 | 21.60 | 25.30 | 0.00 | - | 25 | 212 | 31.12% |
| ALL260116C00160000 | 2024-06-06 3:33PM EDT | 160.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 8 | 148 | 0.39% |
| ALL260116C00165000 | 2024-05-23 12:12PM EDT | 165.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| ALL260116C00170000 | 2024-05-30 3:49PM EDT | 170.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 1.56% |
| ALL260116C00175000 | 2024-05-23 12:50PM EDT | 175.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 1.56% |
| ALL260116C00180000 | 2024-05-24 10:50AM EDT | 180.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 3.13% |
| ALL260116C00185000 | 2024-06-05 9:39AM EDT | 185.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| ALL260116C00190000 | 2024-06-14 11:24AM EDT | 190.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 3.13% |
| ALL260116C00200000 | 2024-05-17 2:35PM EDT | 200.00 | 13.15 | 5.60 | 8.10 | 0.00 | - | 4 | 5 | 26.56% |
| ALL260116C00210000 | 2024-05-01 11:29AM EDT | 210.00 | 12.67 | 7.50 | 9.40 | 0.00 | - | 3 | 43 | 31.14% |
| ALL260116C00220000 | 2024-01-19 12:26PM EDT | 220.00 | 4.30 | 6.20 | 7.80 | 0.00 | - | 1 | 21 | 31.14% |
| ALL260116C00230000 | 2024-04-01 12:24PM EDT | 230.00 | 7.20 | 7.90 | 8.40 | 0.00 | - | 1 | 3 | 34.31% |
| ALL260116C00240000 | 2024-04-16 10:13AM EDT | 240.00 | 4.80 | 4.30 | 4.90 | 0.00 | - | - | 3 | 30.26% |
| ALL260116C00250000 | 2024-04-01 11:32AM EDT | 250.00 | 4.20 | 4.60 | 5.00 | 0.00 | - | - | 1 | 32.27% |
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 | 55.38% |
| ALL260116P00065000 | 2024-02-13 12:02PM EDT | 65.00 | 0.77 | 0.35 | 2.10 | 0.00 | - | 1 | 5 | 49.18% |
| ALL260116P00070000 | 2024-03-12 12:24PM EDT | 70.00 | 1.00 | 0.35 | 2.20 | 0.00 | - | 8 | 14 | 46.08% |
| ALL260116P00075000 | 2024-02-26 1:27PM EDT | 75.00 | 1.30 | 0.40 | 2.30 | 0.00 | - | 100 | 103 | 43.16% |
| ALL260116P00080000 | 2024-02-26 1:06PM EDT | 80.00 | 1.85 | 0.60 | 2.45 | 0.00 | - | 5 | 5 | 40.61% |
| ALL260116P00085000 | 2024-06-14 9:30AM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 163 | 12.50% |
| ALL260116P00090000 | 2024-06-14 2:20PM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 12.50% |
| ALL260116P00095000 | 2024-01-24 4:01PM EDT | 95.00 | 2.35 | 2.40 | 2.70 | 0.00 | - | 10 | 16 | 32.83% |
| ALL260116P00100000 | 2024-04-04 11:01AM EDT | 100.00 | 2.35 | 2.30 | 2.60 | 0.00 | - | 1 | 1 | 29.83% |
| ALL260116P00105000 | 2024-04-05 3:23PM EDT | 105.00 | 2.96 | 2.70 | 3.10 | 0.00 | - | 10 | 17 | 28.82% |
| ALL260116P00110000 | 2024-06-05 9:45AM EDT | 110.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| ALL260116P00115000 | 2024-01-05 3:08PM EDT | 115.00 | 6.44 | 3.60 | 5.60 | 0.00 | - | 1 | 1 | 29.63% |
| ALL260116P00120000 | 2024-05-21 12:05PM EDT | 120.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| ALL260116P00125000 | 2024-04-18 2:51PM EDT | 125.00 | 6.10 | 4.80 | 5.40 | 0.00 | - | 21 | 70 | 23.88% |
| ALL260116P00130000 | 2024-05-24 12:29PM EDT | 130.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| ALL260116P00135000 | 2024-06-12 12:32PM EDT | 135.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| ALL260116P00140000 | 2024-05-20 11:47AM EDT | 140.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 1.56% |
| ALL260116P00145000 | 2024-05-23 12:41PM EDT | 145.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| ALL260116P00150000 | 2024-05-23 12:00PM EDT | 150.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.78% |
| ALL260116P00155000 | 2024-05-20 11:46AM EDT | 155.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.39% |
| ALL260116P00160000 | 2024-05-16 12:13PM EDT | 160.00 | 14.80 | 17.20 | 18.50 | 0.00 | - | 1 | 148 | 21.42% |
| ALL260116P00165000 | 2024-06-14 1:17PM EDT | 165.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 7 | 73 | 0.00% |
| ALL260116P00170000 | 2024-04-25 11:58AM EDT | 170.00 | 18.40 | 18.70 | 20.60 | 0.00 | - | 1 | 39 | 16.04% |
| ALL260116P00175000 | 2024-05-28 12:04PM EDT | 175.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| ALL260116P00180000 | 2024-04-25 10:20AM EDT | 180.00 | 23.55 | 23.10 | 28.00 | 0.00 | - | - | 192 | 16.10% |
| ALL260116P00185000 | 2024-05-06 11:00AM EDT | 185.00 | 26.20 | 28.10 | 29.30 | 0.00 | - | - | 2 | 11.05% |
| ALL260116P00195000 | 2024-05-30 3:49PM EDT | 195.00 | 34.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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.