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

Allstate (NYSE:ALL) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/16/2020	$170.00	$0.050	Call	0	0	0	78 (+0)	1.07907 (+0.048275)	0.008483	0
10/16/2020	$165.00	$0.050	Call	0	0	0	23 (+0)	1.02871 (+0.041044)	0.008537	0
10/16/2020	$160.00	$0.050	Call	0	0	0	93 (+0)	0.981757 (+0.04199)	0.008925	0
10/16/2020	$155.00	$0.050	Call	0	0	0	16 (+0)	0.918421 (+0.035997)	0.008403	0
10/16/2020	$150.00	$0.050	Call	0	0	0	10 (+0)	0.867433 (+0.032025)	0.008824	0
10/16/2020	$145.00	$0.050	Call	0	0	0	10 (+0)	0.820312 (+0.027343)	0.009801	0
10/16/2020	$140.00	$0.050	Call	0	0	0	35 (+0)	0.758517 (+0.023489)	0.009904	0
10/16/2020	$135.00	$0.050	Call	0	0	0	41 (+0)	0.700113 (+0.018876)	0.010613	0
10/16/2020	$130.00	$0.050	Call	0	0	0	31 (+0)	0.638661 (+0.013982)	0.011488	0
10/16/2020	$125.00	$0.050	Call	0	0	0	38 (+0)	0.573817 (+0.008774)	0.012604	0

10/16/2020	$120.00	$0.025	Call	0	0	0	213 (+0)	0.463132 (-0.038775)	0.008115	0
10/16/2020	$115.00	$0.050	Call	0	0	0	647 (+0)	0.43186 (-0.002877)	0.01613	0
10/16/2020	$110.00	$0.050	Call	0	0	0	648 (+0)	0.353251 (+0.022553)	0.019207	0
10/16/2020	$105.00	$0.100	Call	65	0	4	712 (+0)	0.301417 (-0.018028)	0.040584	4
10/16/2020	$100.00	$0.325	Call	27	9	1	1261 (-8)	0.265349 (-0.005298)	0.122705	10
10/16/2020	$97.50	$0.725	Call	23	12	2	423 (-1)	0.265777 (-0.010204)	0.232498	14
10/16/2020	$95.00	$1.425	Call	185	104	10	571 (-3)	0.263979 (-0.010667)	0.384793	35
10/16/2020	$92.50	$2.625	Call	44	9	6	952 (+23)	0.272983 (-0.009759)	0.563018	18
10/16/2020	$90.00	$4.350	Call	5	2	2	349 (+2)	0.296169 (-0.010432)	0.714894	3
10/16/2020	$87.50	$6.450	Call	0	0	0	44 (+0)	0.333431 (+0.011317)	0.813954	0
10/16/2020	$85.00	$8.650	Call	0	0	0	47 (+0)	0.357663 (+0.024568)	0.885367	0
10/16/2020	$82.50	$10.850	Call	0	0	0	21 (+0)	0.33041 (-0.067889)	0.95562	0
10/16/2020	$80.00	$13.250	Call	12	0	0	64 (+0)	0.311106 (-0.118138)	0.98773	2
10/16/2020	$77.50	$16.000	Call	0	0	0	0 (+0)	0.542641 (+0.022122)	0.944426	0
10/16/2020	$75.00	$18.250	Call	0	0	0	0 (+0)	0.424298 (-0.140311)	0.99075	0
10/16/2020	$72.50	$20.700	Call	0	0	0	1 (+0)			0
10/16/2020	$70.00	$23.200	Call	0	0	0	1 (+0)			0
10/16/2020	$67.50	$25.700	Call	0	0	0	0 (+0)			0
10/16/2020	$65.00	$28.250	Call	0	0	0	0 (+0)	0.667526 (-0.125866)	0.993907	0
10/16/2020	$60.00	$33.200	Call	0	0	0	0 (+0)			0
10/16/2020	$55.00	$38.150	Call	0	0	0	0 (+0)			0
10/16/2020	$50.00	$43.200	Call	0	0	0	0 (+0)			0
10/16/2020	$47.50	$45.600	Call	0	0	0	0 (+0)			0
10/16/2020	$45.00	$48.200	Call	0	0	0	0 (+0)			0
10/16/2020	$42.50	$50.700	Call	0	0	0	0 (+0)			0
10/16/2020	$40.00	$53.050	Call	0	0	0	0 (+0)			0
10/16/2020	$37.50	$55.650	Call	0	0	0	0 (+0)			0
10/16/2020	$170.00	$76.850	Put	0	0	0	0 (+0)	1.11542	-0.990372	0
10/16/2020	$165.00	$71.850	Put	0	0	0	0 (+0)	1.0674	-0.990018	0
10/16/2020	$160.00	$66.850	Put	0	0	0	0 (+0)	1.01778	-0.989627	0
10/16/2020	$155.00	$61.900	Put	0	0	0	0 (+0)	1.04845	-0.983457	0
10/16/2020	$150.00	$56.900	Put	0	0	0	0 (+0)	0.988199	-0.982657	0
10/16/2020	$145.00	$51.850	Put	0	0	0	0 (+0)	0.861636	-0.987879	0
10/16/2020	$140.00	$46.850	Put	0	0	0	0 (+0)	0.804787	-0.987192	0
10/16/2020	$135.00	$41.850	Put	0	0	0	0 (+0)	0.745465	-0.986402	0
10/16/2020	$130.00	$36.850	Put	0	0	0	0 (+0)	0.683996	-0.985379	0
10/16/2020	$125.00	$31.900	Put	0	0	0	0 (+0)	0.652746	-0.975585	0
10/16/2020	$120.00	$26.850	Put	0	0	0	0 (+0)	0.536327	-0.981922	0
10/16/2020	$115.00	$21.850	Put	0	0	0	0 (+0)	0.456641	-0.97948	0
10/16/2020	$110.00	$16.700	Put	0	0	0	14 (+0)			0
10/16/2020	$105.00	$11.850	Put	0	0	0	40 (+0)	0.2873	-0.969249	0
10/16/2020	$100.00	$7.150	Put	0	0	0	117 (+0)	0.277925 (+0.004097)	-0.868527	0
10/16/2020	$97.50	$5.000	Put	1	0	0	55 (-1)	0.266842 (+0.015123)	-0.769157	1
10/16/2020	$95.00	$3.350	Put	9	0	0	344 (+0)	0.282221 (+0.020893)	-0.607283	2
10/16/2020	$92.50	$2.050	Put	51	36	13	232 (-5)	0.289267 (+0.022148)	-0.439347	20
10/16/2020	$90.00	$1.200	Put	28	0	4	545 (-2)	0.304277 (+0.010722)	-0.289983	7
10/16/2020	$87.50	$0.750	Put	3	0	3	297 (+11)	0.336229 (+0.028851)	-0.187607	1
10/16/2020	$85.00	$0.450	Put	7	0	0	378 (+0)	0.365281 (+0.028172)	-0.116794	3
10/16/2020	$82.50	$0.300	Put	10	0	0	143 (+0)	0.399897 (+0.03764)	-0.076401	2
10/16/2020	$80.00	$0.200	Put	8	0	7	553 (+0)	0.4352 (+0.032563)	-0.05034	3
10/16/2020	$77.50	$0.000	Put	0	0	0	408 (-7)		0.0	0
10/16/2020	$75.00	$0.125	Put	0	0	0	219 (+0)	0.538813 (+0.044399)	-0.027588	0
10/16/2020	$72.50	$0.125	Put	0	0	0	87 (+0)	0.607682	-0.024698	0
10/16/2020	$70.00	$0.100	Put	0	0	0	65 (+0)	0.648421	-0.018792	0
10/16/2020	$67.50	$0.125	Put	0	0	0	37 (+0)	0.747607 (+0.048382)	-0.020241	0
10/16/2020	$65.00	$0.100	Put	0	0	0	923 (+0)	0.794376 (+0.0953)	-0.015742	0
10/16/2020	$60.00	$0.050	Put	0	0	0	18 (+0)	0.869956 (+0.054303)	-0.007794	0
10/16/2020	$55.00	$0.050	Put	0	0	0	1 (+0)	1.0183 (+0.107239)	-0.006565	0
10/16/2020	$50.00	$0.050	Put	0	0	0	6 (+0)	1.18341 (+0.119361)	-0.005645	0
10/16/2020	$47.50	$0.050	Put	0	0	0	1 (+0)	1.27335 (+0.12304)	-0.005271	0
10/16/2020	$45.00	$0.050	Put	0	0	0	15 (+0)	1.36719 (+0.132858)	-0.0049	0
10/16/2020	$42.50	$0.050	Put	0	0	0	0 (+0)	1.46922 (+0.142123)	-0.004617	0
10/16/2020	$40.00	$0.050	Put	0	0	0	116 (+0)	1.575 (+0.14939)	-0.004299	0
10/16/2020	$37.50	$0.050	Put	0	0	0	131 (+0)	1.68531 (+0.151739)	-0.003957	0

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

This page was last updated on 9/28/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

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 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.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Allstate Options Chain and Prices

Adding

Adding

Adding Allstate Corp

Options Chain

Allstate (NYSE:ALL) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources