Stocks Options

LAST PRICE
172.9600
TODAY'S CHANGE (%)
Trending Up3.8500 (2.2766%)

Bid / Lots
172.9600/ 1
Ask / Lots
175.9200/ 1
Open / Previous Close
170.0100 / 169.1100
Day Range
Low 169.7700
High 173.8500
52 Week Range
Low 100.5730
High 174.5749
Volume
2,368,220
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 23.111

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	ALLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	ALLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	ALLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	ALLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ALLIn the Money	$82.20In the Money	$86.90In the Money	$84.70In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$75.00	ALLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ALLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ALLOut of the Money	$2.45Out of the Money	$2.65Out of the Money	$2.32Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ALLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ALLIn the Money	$58.30In the Money	$62.60In the Money	$60.85In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$95.00	ALLOut of the Money	---Out of the Money	$1.35Out of the Money	$0.09Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ALLIn the Money	$26.50In the Money	$28.10In the Money	$26.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$100.00	ALLOut of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.32Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
ALLIn the Money	$53.00In the Money	$57.50In the Money	$54.50In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$105.00	ALLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
ALLIn the Money	$48.50In the Money	$52.00In the Money	$48.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$110.00	ALLOut of the Money	$0.25Out of the Money	$1.25Out of the Money	$0.69Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ALLIn the Money	$35.10In the Money	$39.30In the Money	$35.96In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$115.00	ALLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ALLIn the Money	$49.40In the Money	$53.30In the Money	$51.50In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$120.00	ALLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money
ALLIn the Money	$37.00In the Money	$37.80In the Money	$39.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$125.00	ALLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ALLIn the Money	$41.90In the Money	$44.30In the Money	$43.60In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$130.00	ALLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.33Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ALLIn the Money	$36.00In the Money	$40.10In the Money	$39.00In the Money	$4.95In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$135.00	ALLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ALLIn the Money	$32.10In the Money	$34.30In the Money	$32.50In the Money	$3.79In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$140.00	ALLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money
ALLIn the Money	$26.90In the Money	$29.30In the Money	$27.27In the Money	$7.77In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$145.00	ALLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.36Out of the Money	10Out of the Money	---Out of the Money
ALLIn the Money	$20.80In the Money	$25.50In the Money	$23.12In the Money	$3.53In the Money	37In the Money	---In the Money	Filter Table By Strike Price of$150.00	ALLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	3Out of the Money	---Out of the Money
ALLIn the Money	$16.70In the Money	$20.50In the Money	$18.02In the Money	$5.06In the Money	32In the Money	---In the Money	Filter Table By Strike Price of$155.00	ALLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	3Out of the Money	---Out of the Money
ALLIn the Money	$11.00In the Money	$15.50In the Money	$13.55In the Money	$4.30In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$160.00	ALLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	---Out of the Money
ALLIn the Money	$6.60In the Money	$10.10In the Money	$7.88In the Money	$4.18In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$165.00	ALLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	11Out of the Money	---Out of the Money
ALLUnderlying issue's last price	$2.25Underlying issue's last price	$4.50Underlying issue's last price	$3.12Underlying issue's last price	$2.37Underlying issue's last price	79Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	ALLUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-1.55Underlying issue's last price	5Underlying issue's last price	---Underlying issue's last price
ALLNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.03Near the Money	14Near the Money	---Near the Money	Filter Table By Strike Price of$175.00	ALLIn the Money	$8.60In the Money	$10.00In the Money	$8.00In the Money	$0.00In the Money	1In the Money	---In the Money
ALLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Allstate Corp
NYSE:ALLUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)