Allstate (ALL) Options Chain & Prices

$170.07

-2.27 (-1.32%)

(As of 04/26/2024 ET)

ALL Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/17/2024	$150.00	$0.411	Put	660	-	5	565 (+1)	36.03% (-1.07%)	-0.063588	38
5/17/2024	$150.00	$20.987	Call	1	1	-	13 (+0)	36.03% (-1.07%)	0.936287	1
5/17/2024	$155.00	$0.713	Put	14	-	-	147 (-1)	33.17% (-0.91%)	-0.107733	5
5/17/2024	$160.00	$1.286	Put	418	1	6	735 (+0)	30.73% (-0.72%)	-0.183715	39
5/17/2024	$160.00	$11.889	Call	8	-	3	83 (+0)	30.73% (-0.73%)	0.817018	2
5/17/2024	$165.00	$2.350	Put	294	26	9	267 (+47)	28.81% (-0.48%)	-0.304401	13
Get the Latest News and Ratings for ALL and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Allstate and its competitors with MarketBeat's FREE daily newsletter.
5/17/2024	$165.00	$7.961	Call	46	4	26	412 (-1)	28.81% (-0.48%)	0.697618	16
5/17/2024	$170.00	$4.189	Put	32	29	-	267 (+4)	27.49% (-0.20%)	-0.468719	6
5/17/2024	$170.00	$4.798	Call	25	12	13	619 (+11)	27.49% (-0.20%)	0.535821	6
5/17/2024	$175.00	$6.995	Put	1	-	1	237 (+4)	26.80% (+0.06%)	-0.648179	1
5/17/2024	$175.00	$2.584	Call	38	3	23	226 (+3)	26.80% (+0.06%)	0.360579	19
5/17/2024	$180.00	$1.262	Call	39	2	10	813 (+4)	26.65% (+0.25%)	0.212707	17
5/17/2024	$185.00	$0.574	Call	432	18	2	807 (+0)	26.88% (+0.37%)	0.112741	40
5/17/2024	$190.00	$0.250	Call	15	2	6	257 (+1)	27.37% (+0.41%)	0.055441	6
5/17/2024	$195.00	$0.105	Call	3	2	1	307 (-1)	28.00% (+0.42%)	0.025801	2

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NYSE:ALL) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.