Stocks Options

LAST PRICE
169.5100
TODAY'S CHANGE (%)
Trending Up0.4300 (0.2543%)

Bid / Lots
169.0100/ 1
Ask / Lots
170.0600/ 1
Open / Previous Close
170.5500 / 169.0800
Day Range
Low 168.9600
High 170.7000
52 Week Range
Low 100.5730
High 177.3700
Volume
988,188
below 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 22.962

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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$85.00	ALLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.33Out 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$90.00	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$95.00	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$100.00	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$105.00	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$110.00	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$115.00	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$120.00	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$125.00	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	$38.70In the Money	$42.60In the Money	$41.15In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$130.00	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$135.00	ALLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ALLIn the Money	$28.00In the Money	$31.50In the Money	$30.00In the Money	$0.00In the Money	3In 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	$0.05Out of the Money	$-0.05Out of the Money	10Out of the Money	---Out of the Money
ALLIn the Money	$18.80In the Money	$22.00In the Money	$19.10In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$145.00	ALLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	175Out of the Money	---Out of the Money
ALLIn the Money	$20.60In the Money	$22.80In the Money	$19.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$150.00	ALLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	2Out of the Money	---Out of the Money
ALLIn the Money	$14.60In the Money	$18.70In the Money	$15.07In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$155.00	ALLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.33Out of the Money	1Out of the Money	---Out of the Money
ALLIn the Money	$8.00In the Money	$10.10In the Money	$10.10In the Money	$2.04In the Money	24In the Money	---In the Money	Filter Table By Strike Price of$160.00	ALLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	19Out of the Money	---Out of the Money
ALLUnderlying issue's last price	$3.60Underlying issue's last price	$6.60Underlying issue's last price	$4.20Underlying issue's last price	$2.50Underlying issue's last price	33Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	ALLUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.03Underlying issue's last price	$-0.07Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price
ALLNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.60Near the Money	319Near the Money	---Near the Money	Filter Table By Strike Price of$170.00	ALLIn the Money	$0.05In the Money	$2.40In the Money	$0.45In the Money	$-0.70In the Money	680In the Money	---In the Money
ALLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	ALLIn the Money	$4.00In the Money	$7.60In the Money	$5.00In the Money	$-1.55In the Money	1In the Money	---In the Money
ALLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	ALLIn the Money	$9.90In the Money	$14.00In the Money	$12.00In the Money	$0.00In the Money	300In the Money	---In the Money
ALLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.02Out of the Money	40Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	ALLIn the Money	$14.10In the Money	$15.00In the Money	$11.90In the Money	$0.00In the Money	2In the Money	---In the Money
ALLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$-0.04Out 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	$0.35Out of the Money	$0.05Out 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	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out 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
ALLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	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	$0.05Out 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$220.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	ALLIn the Money	$56.10In the Money	$60.90In the Money	$58.60In the Money	$0.00In the Money	2In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)