Allstate Options Chain (NYSE:ALL)

$107.92
-0.44 (-0.41 %)
(As of 09/22/2019 09:57 AM ET)
Today's Range
$107.33
Now: $107.92
$109.02
50-Day Range
$101.23
MA: $104.14
$108.53
52-Week Range
$77.00
Now: $107.92
$109.13
Volume1.17 million shs
Average Volume1.40 million shs
Market Capitalization$35.53 billion
P/E Ratio13.37
Dividend Yield1.85%
Beta0.82

Options Chain

Allstate (NYSE:ALL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$130.00$0.000Call020
10/18/2019$125.00$0.000Call000
10/18/2019$120.00$0.120Call000.219423 (+0.021891)0.045452
10/18/2019$115.00$0.120Call1386 (+1)0.145471 (-0.000169)0.064319
10/18/2019$110.00$1.165Call81,308 (+69)0.164301 (+0.007293)0.358076
10/18/2019$105.00$4.200Call01,7270.19968 (+0.014109)0.709148
10/18/2019$100.00$8.500Call6278 (-2)0.242968 (+0.009899)0.882719
10/18/2019$97.50$10.975Call0180.293905 (+0.037203)0.904322
10/18/2019$95.00$13.425Call4300.337483 (+0.039049)0.923217
10/18/2019$92.50$15.875Call090.378119 (+0.039623)0.938095
10/18/2019$90.00$18.275Call0220.398497 (+0.134413)0.956738
10/18/2019$87.50$20.850Call000.4769260.95208
10/18/2019$85.00$23.050Call000.2788610.999181
10/18/2019$80.00$28.125Call000.515999 (+0.032023)0.985248
10/18/2019$75.00$33.200Call000.684081 (-0.100379)0.97848
10/18/2019$70.00$38.350Call000.88994 (-0.010683)0.970327
10/18/2019$65.00$43.225Call000.939162 (-0.129668)0.981464
10/18/2019$60.00$48.200Call001.054260.984676
10/18/2019$130.00$21.850Put00
10/18/2019$125.00$17.025Put00
10/18/2019$120.00$11.850Put00
10/18/2019$115.00$6.825Put00
10/18/2019$110.00$3.080Put3751 (+18)0.162338 (-7.4E-05)-0.650812
10/18/2019$105.00$1.050Put573,185 (+24)0.190854 (+0.001879)-0.284963
10/18/2019$100.00$0.350Put1316 (-1)0.228549 (+0.003637)-0.10339
10/18/2019$97.50$0.280Put01,2070.266423 (+0.007362)-0.074855
10/18/2019$95.00$0.225Put01,4230.304109 (+0.008576)-0.055699
10/18/2019$92.50$0.175Put0360.333594 (-0.011816)-0.041088
10/18/2019$90.00$0.130Put0380.365189 (+0.044656)-0.029335
10/18/2019$87.50$0.000Put01010
10/18/2019$85.00$0.000Put0210
10/18/2019$80.00$0.000Put0810
10/18/2019$75.00$0.000Put0400
10/18/2019$70.00$0.000Put01340
10/18/2019$65.00$0.120Put000.870662-0.012044
10/18/2019$60.00$0.000Put040
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/22/2019 by MarketBeat.com Staff

Featured Article: What is a Futures Contract?

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.

Yahoo Gemini Pixel