QQQ   277.20 (+2.08%)
AAPL   114.96 (+2.39%)
MSFT   209.44 (+0.78%)
FB   256.82 (+0.78%)
GOOGL   1,458.66 (+1.36%)
AMZN   3,174.05 (+2.55%)
TSLA   421.20 (+3.40%)
NVDA   521.40 (+1.25%)
BABA   276.01 (+1.81%)
CGC   14.21 (+0.28%)
GE   6.20 (+1.47%)
MU   49.72 (+1.18%)
AMD   79.48 (+1.82%)
T   28.38 (+1.21%)
F   6.69 (+2.76%)
ACB   4.78 (-5.35%)
GILD   62.85 (+0.96%)
NFLX   490.65 (+1.61%)
DIS   125.99 (+1.60%)
BA   166.08 (+6.44%)
BAC   24.09 (+2.55%)
QQQ   277.20 (+2.08%)
AAPL   114.96 (+2.39%)
MSFT   209.44 (+0.78%)
FB   256.82 (+0.78%)
GOOGL   1,458.66 (+1.36%)
AMZN   3,174.05 (+2.55%)
TSLA   421.20 (+3.40%)
NVDA   521.40 (+1.25%)
BABA   276.01 (+1.81%)
CGC   14.21 (+0.28%)
GE   6.20 (+1.47%)
MU   49.72 (+1.18%)
AMD   79.48 (+1.82%)
T   28.38 (+1.21%)
F   6.69 (+2.76%)
ACB   4.78 (-5.35%)
GILD   62.85 (+0.96%)
NFLX   490.65 (+1.61%)
DIS   125.99 (+1.60%)
BA   166.08 (+6.44%)
BAC   24.09 (+2.55%)
QQQ   277.20 (+2.08%)
AAPL   114.96 (+2.39%)
MSFT   209.44 (+0.78%)
FB   256.82 (+0.78%)
GOOGL   1,458.66 (+1.36%)
AMZN   3,174.05 (+2.55%)
TSLA   421.20 (+3.40%)
NVDA   521.40 (+1.25%)
BABA   276.01 (+1.81%)
CGC   14.21 (+0.28%)
GE   6.20 (+1.47%)
MU   49.72 (+1.18%)
AMD   79.48 (+1.82%)
T   28.38 (+1.21%)
F   6.69 (+2.76%)
ACB   4.78 (-5.35%)
GILD   62.85 (+0.96%)
NFLX   490.65 (+1.61%)
DIS   125.99 (+1.60%)
BA   166.08 (+6.44%)
BAC   24.09 (+2.55%)
QQQ   277.20 (+2.08%)
AAPL   114.96 (+2.39%)
MSFT   209.44 (+0.78%)
FB   256.82 (+0.78%)
GOOGL   1,458.66 (+1.36%)
AMZN   3,174.05 (+2.55%)
TSLA   421.20 (+3.40%)
NVDA   521.40 (+1.25%)
BABA   276.01 (+1.81%)
CGC   14.21 (+0.28%)
GE   6.20 (+1.47%)
MU   49.72 (+1.18%)
AMD   79.48 (+1.82%)
T   28.38 (+1.21%)
F   6.69 (+2.76%)
ACB   4.78 (-5.35%)
GILD   62.85 (+0.96%)
NFLX   490.65 (+1.61%)
DIS   125.99 (+1.60%)
BA   166.08 (+6.44%)
BAC   24.09 (+2.55%)
Log in
NYSE:ALL

Allstate Options Chain and Prices

$93.22
+1.94 (+2.13 %)
(As of 09/28/2020 12:00 AM ET)
Add
Compare
Today's Range
$91.89
Now: $93.22
$94.13
50-Day Range
$89.62
MA: $93.83
$96.91
52-Week Range
$64.13
Now: $93.22
$125.92
Volume1.38 million shs
Average Volume2.11 million shs
Market Capitalization$29.11 billion
P/E Ratio6.98
Dividend Yield2.37%
Beta0.73

Options Chain

Allstate (NYSE:ALL) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/16/2020$170.00$0.050Call00078
(+0)
1.07907
(+0.048275)
0.0084830
10/16/2020$165.00$0.050Call00023
(+0)
1.02871
(+0.041044)
0.0085370
10/16/2020$160.00$0.050Call00093
(+0)
0.981757
(+0.04199)
0.0089250
10/16/2020$155.00$0.050Call00016
(+0)
0.918421
(+0.035997)
0.0084030
10/16/2020$150.00$0.050Call00010
(+0)
0.867433
(+0.032025)
0.0088240
10/16/2020$145.00$0.050Call00010
(+0)
0.820312
(+0.027343)
0.0098010
10/16/2020$140.00$0.050Call00035
(+0)
0.758517
(+0.023489)
0.0099040
10/16/2020$135.00$0.050Call00041
(+0)
0.700113
(+0.018876)
0.0106130
10/16/2020$130.00$0.050Call00031
(+0)
0.638661
(+0.013982)
0.0114880
10/16/2020$125.00$0.050Call00038
(+0)
0.573817
(+0.008774)
0.0126040
10/16/2020$120.00$0.025Call000213
(+0)
0.463132
(-0.038775)
0.0081150
10/16/2020$115.00$0.050Call000647
(+0)
0.43186
(-0.002877)
0.016130
10/16/2020$110.00$0.050Call000648
(+0)
0.353251
(+0.022553)
0.0192070
10/16/2020$105.00$0.100Call6504712
(+0)
0.301417
(-0.018028)
0.0405844
10/16/2020$100.00$0.325Call27911261
(-8)
0.265349
(-0.005298)
0.12270510
10/16/2020$97.50$0.725Call23122423
(-1)
0.265777
(-0.010204)
0.23249814
10/16/2020$95.00$1.425Call18510410571
(-3)
0.263979
(-0.010667)
0.38479335
10/16/2020$92.50$2.625Call4496952
(+23)
0.272983
(-0.009759)
0.56301818
10/16/2020$90.00$4.350Call522349
(+2)
0.296169
(-0.010432)
0.7148943
10/16/2020$87.50$6.450Call00044
(+0)
0.333431
(+0.011317)
0.8139540
10/16/2020$85.00$8.650Call00047
(+0)
0.357663
(+0.024568)
0.8853670
10/16/2020$82.50$10.850Call00021
(+0)
0.33041
(-0.067889)
0.955620
10/16/2020$80.00$13.250Call120064
(+0)
0.311106
(-0.118138)
0.987732
10/16/2020$77.50$16.000Call0000
(+0)
0.542641
(+0.022122)
0.9444260
10/16/2020$75.00$18.250Call0000
(+0)
0.424298
(-0.140311)
0.990750
10/16/2020$72.50$20.700Call0001
(+0)
0
10/16/2020$70.00$23.200Call0001
(+0)
0
10/16/2020$67.50$25.700Call0000
(+0)
0
10/16/2020$65.00$28.250Call0000
(+0)
0.667526
(-0.125866)
0.9939070
10/16/2020$60.00$33.200Call0000
(+0)
0
10/16/2020$55.00$38.150Call0000
(+0)
0
10/16/2020$50.00$43.200Call0000
(+0)
0
10/16/2020$47.50$45.600Call0000
(+0)
0
10/16/2020$45.00$48.200Call0000
(+0)
0
10/16/2020$42.50$50.700Call0000
(+0)
0
10/16/2020$40.00$53.050Call0000
(+0)
0
10/16/2020$37.50$55.650Call0000
(+0)
0
10/16/2020$170.00$76.850Put0000
(+0)
1.11542-0.9903720
10/16/2020$165.00$71.850Put0000
(+0)
1.0674-0.9900180
10/16/2020$160.00$66.850Put0000
(+0)
1.01778-0.9896270
10/16/2020$155.00$61.900Put0000
(+0)
1.04845-0.9834570
10/16/2020$150.00$56.900Put0000
(+0)
0.988199-0.9826570
10/16/2020$145.00$51.850Put0000
(+0)
0.861636-0.9878790
10/16/2020$140.00$46.850Put0000
(+0)
0.804787-0.9871920
10/16/2020$135.00$41.850Put0000
(+0)
0.745465-0.9864020
10/16/2020$130.00$36.850Put0000
(+0)
0.683996-0.9853790
10/16/2020$125.00$31.900Put0000
(+0)
0.652746-0.9755850
10/16/2020$120.00$26.850Put0000
(+0)
0.536327-0.9819220
10/16/2020$115.00$21.850Put0000
(+0)
0.456641-0.979480
10/16/2020$110.00$16.700Put00014
(+0)
0
10/16/2020$105.00$11.850Put00040
(+0)
0.2873-0.9692490
10/16/2020$100.00$7.150Put000117
(+0)
0.277925
(+0.004097)
-0.8685270
10/16/2020$97.50$5.000Put10055
(-1)
0.266842
(+0.015123)
-0.7691571
10/16/2020$95.00$3.350Put900344
(+0)
0.282221
(+0.020893)
-0.6072832
10/16/2020$92.50$2.050Put513613232
(-5)
0.289267
(+0.022148)
-0.43934720
10/16/2020$90.00$1.200Put2804545
(-2)
0.304277
(+0.010722)
-0.2899837
10/16/2020$87.50$0.750Put303297
(+11)
0.336229
(+0.028851)
-0.1876071
10/16/2020$85.00$0.450Put700378
(+0)
0.365281
(+0.028172)
-0.1167943
10/16/2020$82.50$0.300Put1000143
(+0)
0.399897
(+0.03764)
-0.0764012
10/16/2020$80.00$0.200Put807553
(+0)
0.4352
(+0.032563)
-0.050343
10/16/2020$77.50$0.000Put000408
(-7)
0.00
10/16/2020$75.00$0.125Put000219
(+0)
0.538813
(+0.044399)
-0.0275880
10/16/2020$72.50$0.125Put00087
(+0)
0.607682-0.0246980
10/16/2020$70.00$0.100Put00065
(+0)
0.648421-0.0187920
10/16/2020$67.50$0.125Put00037
(+0)
0.747607
(+0.048382)
-0.0202410
10/16/2020$65.00$0.100Put000923
(+0)
0.794376
(+0.0953)
-0.0157420
10/16/2020$60.00$0.050Put00018
(+0)
0.869956
(+0.054303)
-0.0077940
10/16/2020$55.00$0.050Put0001
(+0)
1.0183
(+0.107239)
-0.0065650
10/16/2020$50.00$0.050Put0006
(+0)
1.18341
(+0.119361)
-0.0056450
10/16/2020$47.50$0.050Put0001
(+0)
1.27335
(+0.12304)
-0.0052710
10/16/2020$45.00$0.050Put00015
(+0)
1.36719
(+0.132858)
-0.00490
10/16/2020$42.50$0.050Put0000
(+0)
1.46922
(+0.142123)
-0.0046170
10/16/2020$40.00$0.050Put000116
(+0)
1.575
(+0.14939)
-0.0042990
10/16/2020$37.50$0.050Put000131
(+0)
1.68531
(+0.151739)
-0.0039570
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.