$253.83
-0.71-0.28%
al cierre: Aug 21, 5:00 PM EST
Allstate Corp Cadena de Opciones
ALLNYSE
Dividendo: La fecha límite del dividendo es dentro de 9 días
Allstate Options
View Allstate (ALL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.71
P/C Ratio (OI)
1.44
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid156.7
Ask161
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid152
Ask156
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid146.7
Ask150.9
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid141.8
Ask145.9
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid137.1
Ask141
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid131.7
Ask135.9
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price138.8Aug 03, 2026
Change
-0%
Bid126.8
Ask131
volume0
Intrest2
Strike
125
125
Last Price0.84Jul 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest391
Last Price-
Change
-
Bid121.8
Ask125.9
volume0
Intrest12
Strike
130
130
Last Price0.08Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Last Price-
Change
-
Bid117
Ask120.9
volume0
Intrest0
Strike
135
135
Last Price1.27Jun 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Last Price-
Change
-
Bid111.8
Ask115.9
volume0
Intrest0
Strike
140
140
Last Price0.37Jun 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Last Price-
Change
-
Bid107
Ask111
volume0
Intrest0
Strike
145
145
Last Price0.66Jun 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Last Price68.28Jun 05, 2026
Change
-0%
Bid101.8
Ask106
volume0
Intrest4
Strike
150
150
Last Price0.05Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest26
Last Price74.3May 19, 2026
Change
-0%
Bid96.8
Ask100.9
volume0
Intrest17
Strike
155
155
Last Price0.25Jun 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price96.5Jul 24, 2026
Change
-0%
Bid92.6
Ask95.9
volume0
Intrest15
Strike
160
160
Last Price0.5Jun 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Change
-
Bid87.4
Ask90.7
volume0
Intrest4
Strike
165
165
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.25
volume1
Intrest39
Last Price60.5Jun 23, 2026
Change
-0%
Bid82.3
Ask85.8
volume0
Intrest8
Strike
170
170
Last Price0.45Jun 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest98
Last Price80.3Jul 13, 2026
Change
-0%
Bid77
Ask81.1
volume0
Intrest1
Strike
175
175
Last Price0.21Jul 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest199
Last Price71.47Jul 21, 2026
Change
-0%
Bid71.8
Ask76.1
volume0
Intrest10
Strike
180
180
Last Price1.19Jun 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest68
Last Price-
Change
-
Bid67
Ask71.1
volume0
Intrest1
Strike
185
185
Last Price0.32Aug 06, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest77
Last Price59.98Jul 06, 2026
Change
-0%
Bid61.9
Ask66.1
volume0
Intrest38
Strike
190
190
Last Price0.55Jul 09, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest176
Last Price30.82Jun 15, 2026
Change
-0%
Bid56.8
Ask61.1
volume0
Intrest15
Strike
195
195
Last Price3.27Jun 10, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest103
Last Price43.7Jul 16, 2026
Change
-0%
Bid51.8
Ask56.1
volume0
Intrest33
Strike
200
200
Last Price0.2Aug 06, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest177
Last Price50.24Aug 14, 2026
Change
-0%
Bid42.4
Ask46.1
volume0
Intrest99
Strike
210
210
Last Price0.46Jul 31, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest129
Last Price43.57Aug 19, 2026
Change
-0%
Bid32.7
Ask36
volume0
Intrest135
Strike
220
220
Last Price0.38Aug 21, 2026
Change
0.0826.67%
Bid0.1
Ask0.35
volume6
Intrest341
Last Price26Aug 21, 2026
Change
2.910.03%
Bid23.9
Ask26
volume3
Intrest526
Strike
230
230
Last Price0.57Aug 21, 2026
Change
0.3638.71%
Bid0.55
Ask0.8
volume6
Intrest358
Last Price17.25Aug 21, 2026
Change
2.0410.58%
Bid14.8
Ask17.5
volume1
Intrest200
Strike
240
240
Last Price1.6Aug 21, 2026
Change
0.6528.89%
Bid1.55
Ask2.15
volume5
Intrest3155
Last Price8.7Aug 21, 2026
Change
1.9518.31%
Bid8.2
Ask9.3
volume17
Intrest574
Strike
250
250
Last Price4.3Aug 21, 2026
Change
0.36.52%
Bid4.7
Ask5.3
volume16
Intrest2418
Last Price4.5Aug 21, 2026
Change
0.245.63%
Bid3.3
Ask4.4
volume32
Intrest653
Strike
260
260
Last Price9.49Aug 21, 2026
Change
0.616.04%
Bid9.6
Ask11.2
volume53
Intrest738
Last Price1.6Aug 21, 2026
Change
0.4722.71%
Bid0.6
Ask1.7
volume11
Intrest335
Strike
270
270
Last Price17.85Aug 20, 2026
Change
-0%
Bid16.7
Ask18.7
volume0
Intrest61
Last Price0.62Aug 21, 2026
Change
0.1822.5%
Bid0.45
Ask0.7
volume12
Intrest576
Strike
280
280
Last Price22.7Aug 04, 2026
Change
-0%
Bid25.3
Ask28
volume0
Intrest18
Last Price0.5Aug 19, 2026
Change
-0%
Bid0.2
Ask0.4
volume0
Intrest517
Strike
290
290
Last Price-
Change
-
Bid35.1
Ask38.9
volume0
Intrest0
Last Price0.24Aug 18, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest90
Strike
300
300
Last Price34.2Jul 30, 2026
Change
-0%
Bid44.9
Ask48.8
volume0
Intrest1
Last Price0.15Aug 17, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest40
Strike
310
310
Last Price-
Change
-
Bid55
Ask59.2
volume0
Intrest0
Last Price0.2Aug 13, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest22
Strike
320
320
Last Price-
Change
-
Bid65
Ask69.1
volume0
Intrest0
Last Price0.65Jul 29, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest10
Strike
330
330
Last Price-
Change
-
Bid74.8
Ask79.1
volume0
Intrest0
Last Price0.27Jul 28, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest2
Strike
340
340
Last Price-
Change
-
Bid84.8
Ask89
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid94.8
Ask99.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid104.8
Ask109.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid114.8
Ask119.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid124.8
Ask129.1
volume0
Intrest0