The Allstate Corporation (ALL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 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 | 59.75% |
| 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 | 0.00% |
| ALL260116C00090000 | 2024-04-25 9:39AM EDT | 90.00 | 85.45 | 81.50 | 86.50 | 0.00 | - | 1 | 0 | 48.62% |
| ALL260116C00100000 | 2024-04-10 1:24PM EDT | 100.00 | 75.35 | 73.00 | 78.00 | 0.00 | - | - | 7 | 45.81% |
| ALL260116C00105000 | 2023-12-11 3:12PM EDT | 105.00 | 45.39 | 51.40 | 53.30 | 0.00 | - | 6 | 27 | 0.00% |
| ALL260116C00110000 | 2024-02-28 4:12PM EDT | 110.00 | 57.70 | 67.50 | 71.60 | 0.00 | - | 3 | 23 | 46.78% |
| ALL260116C00115000 | 2024-01-29 3:36PM EDT | 115.00 | 49.82 | 52.90 | 54.10 | 0.00 | - | 11 | 12 | 0.00% |
| ALL260116C00120000 | 2024-01-29 3:36PM EDT | 120.00 | 46.08 | 49.30 | 50.40 | 0.00 | - | - | 11 | 14.14% |
| ALL260116C00125000 | 2023-12-27 3:35PM EDT | 125.00 | 27.40 | 43.70 | 44.70 | 0.00 | - | 2 | 3 | 0.00% |
| ALL260116C00130000 | 2024-03-25 12:45PM EDT | 130.00 | 49.55 | 52.90 | 54.20 | 0.00 | - | 3 | 133 | 38.78% |
| ALL260116C00135000 | 2023-12-27 3:35PM EDT | 135.00 | 22.00 | 36.90 | 39.60 | 0.00 | - | 1 | 4 | 20.70% |
| ALL260116C00140000 | 2024-04-11 12:55PM EDT | 140.00 | 42.10 | 43.70 | 45.40 | 0.00 | - | 3 | 49 | 34.62% |
| ALL260116C00145000 | 2024-03-01 10:40AM EDT | 145.00 | 31.00 | 42.30 | 43.70 | 0.00 | - | 5 | 94 | 36.10% |
| ALL260116C00150000 | 2024-04-11 1:38PM EDT | 150.00 | 36.20 | 36.10 | 38.80 | 0.00 | - | 1 | 69 | 33.21% |
| ALL260116C00155000 | 2024-04-09 2:58PM EDT | 155.00 | 33.20 | 34.10 | 36.10 | 0.00 | - | 2 | 212 | 33.04% |
| ALL260116C00160000 | 2024-03-01 11:11AM EDT | 160.00 | 20.40 | 33.40 | 34.20 | 0.00 | - | 1 | 148 | 33.66% |
| ALL260116C00165000 | 2024-04-12 10:47AM EDT | 165.00 | 29.12 | 28.90 | 30.50 | 0.00 | - | 1 | 3 | 31.99% |
| ALL260116C00170000 | 2024-04-24 12:36PM EDT | 170.00 | 28.56 | 24.50 | 27.50 | 0.00 | - | 1 | 159 | 31.02% |
| ALL260116C00175000 | 2024-04-09 10:02AM EDT | 175.00 | 25.00 | 22.30 | 25.10 | 0.00 | - | 1 | 48 | 30.60% |
| ALL260116C00180000 | 2024-04-25 2:09PM EDT | 180.00 | 23.90 | 21.40 | 22.80 | 0.00 | - | 2 | 30 | 30.15% |
| ALL260116C00185000 | 2024-03-20 3:35PM EDT | 185.00 | 14.70 | 21.70 | 23.40 | 0.00 | - | 1 | 21 | 32.80% |
| ALL260116C00190000 | 2024-04-23 2:36PM EDT | 190.00 | 21.70 | 17.90 | 18.80 | 0.00 | - | 4 | 35 | 29.48% |
| ALL260116C00210000 | 2024-04-23 3:26PM EDT | 210.00 | 13.39 | 11.40 | 12.10 | 0.00 | - | 34 | 40 | 27.95% |
| ALL260116C00220000 | 2024-01-19 12:26PM EDT | 220.00 | 4.30 | 6.20 | 7.80 | 0.00 | - | 1 | 21 | 25.00% |
| ALL260116C00230000 | 2024-04-01 12:24PM EDT | 230.00 | 7.20 | 7.00 | 7.60 | 0.00 | - | 1 | 3 | 26.95% |
| ALL260116C00240000 | 2024-04-16 10:13AM EDT | 240.00 | 4.80 | 5.40 | 5.90 | 0.00 | - | - | 3 | 26.46% |
| ALL260116C00250000 | 2024-04-01 11:32AM EDT | 250.00 | 4.20 | 4.10 | 4.60 | 0.00 | - | - | 1 | 26.12% |
PutsforJanuary 16, 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 | 55.76% |
| ALL260116P00065000 | 2024-02-13 12:02PM EDT | 65.00 | 0.77 | 0.35 | 2.10 | 0.00 | - | 1 | 5 | 49.94% |
| ALL260116P00070000 | 2024-03-12 12:24PM EDT | 70.00 | 1.00 | 0.35 | 2.20 | 0.00 | - | 8 | 14 | 47.02% |
| ALL260116P00075000 | 2024-02-26 1:27PM EDT | 75.00 | 1.30 | 0.40 | 2.30 | 0.00 | - | 100 | 103 | 44.29% |
| ALL260116P00080000 | 2024-02-26 1:06PM EDT | 80.00 | 1.85 | 0.60 | 2.45 | 0.00 | - | 5 | 5 | 41.92% |
| ALL260116P00085000 | 2024-04-17 9:30AM EDT | 85.00 | 1.80 | 0.80 | 1.70 | 0.00 | - | 10 | 136 | 35.71% |
| ALL260116P00090000 | 2024-04-19 2:11PM EDT | 90.00 | 1.79 | 0.80 | 2.95 | 0.00 | - | 1 | 138 | 38.17% |
| ALL260116P00095000 | 2024-01-24 4:01PM EDT | 95.00 | 2.35 | 2.40 | 2.70 | 0.00 | - | 10 | 16 | 34.64% |
| ALL260116P00100000 | 2024-04-04 11:01AM EDT | 100.00 | 2.35 | 2.45 | 2.70 | 0.00 | - | 1 | 1 | 32.15% |
| ALL260116P00105000 | 2024-04-05 3:23PM EDT | 105.00 | 2.96 | 0.85 | 3.20 | 0.00 | - | 10 | 17 | 31.27% |
| ALL260116P00110000 | 2024-04-08 2:13PM EDT | 110.00 | 3.30 | 3.30 | 3.70 | 0.00 | - | 1 | 13 | 30.24% |
| ALL260116P00115000 | 2024-01-05 3:08PM EDT | 115.00 | 6.44 | 3.60 | 5.60 | 0.00 | - | 1 | 1 | 32.22% |
| ALL260116P00120000 | 2024-04-18 1:21PM EDT | 120.00 | 5.27 | 4.70 | 5.00 | 0.00 | - | 1 | 84 | 28.48% |
| ALL260116P00125000 | 2024-04-18 2:51PM EDT | 125.00 | 6.10 | 5.50 | 5.80 | 0.00 | - | 21 | 70 | 27.67% |
| ALL260116P00130000 | 2024-04-25 1:38PM EDT | 130.00 | 6.30 | 6.40 | 6.70 | 0.00 | - | 1 | 25 | 26.89% |
| ALL260116P00135000 | 2024-04-25 1:38PM EDT | 135.00 | 7.30 | 7.40 | 7.80 | 0.00 | - | 1 | 13 | 26.27% |
| ALL260116P00140000 | 2024-04-18 1:56PM EDT | 140.00 | 9.40 | 8.60 | 9.00 | 0.00 | - | 5 | 43 | 25.62% |
| ALL260116P00145000 | 2024-04-25 1:34PM EDT | 145.00 | 9.70 | 9.80 | 10.30 | 0.00 | - | 1 | 19 | 24.92% |
| ALL260116P00150000 | 2024-04-11 2:45PM EDT | 150.00 | 12.20 | 11.40 | 11.80 | 0.00 | - | 1 | 16 | 24.32% |
| ALL260116P00155000 | 2024-04-18 2:34PM EDT | 155.00 | 14.00 | 12.90 | 13.50 | 0.00 | - | 37 | 88 | 23.77% |
| ALL260116P00160000 | 2024-04-11 2:15PM EDT | 160.00 | 15.70 | 14.70 | 15.30 | 0.00 | - | 1 | 148 | 23.15% |
| ALL260116P00165000 | 2024-04-25 11:57AM EDT | 165.00 | 16.40 | 16.50 | 17.40 | 0.00 | - | 1 | 59 | 22.69% |
| ALL260116P00170000 | 2024-04-25 11:58AM EDT | 170.00 | 18.40 | 18.70 | 20.00 | 0.00 | - | 1 | 39 | 22.58% |
| ALL260116P00175000 | 2024-04-25 10:20AM EDT | 175.00 | 21.15 | 21.00 | 21.80 | 0.00 | - | 42 | 52 | 21.36% |
© 2024 Yahoo. All rights reserved.