Dark

Check out our API

ALL
The Allstate Corporation
stock NYSE

At Close

May 14, 2025 3:59:30 PM EDT

200.60USD-0.968%(-1.96)16,475

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 9:28:30 AM EDT

204.88USD+1.145%(+2.32)0

After-hours

May 14, 2025 4:00:30 PM EDT

200.59USD-0.005%(-0.01)124,616

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
903	1,035	44	2,881

ALL May 16, 2025 Exp. - Volume by Strike

Puts

Calls

ALL May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

ALL May 16, 2025 Exp. - Max Pain @ $200.00

Puts

Calls

ALL May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0	0%	0			ALL250516C00310000
300 C	0	0%	0			ALL250516C00300000
290 C	0	0%	0			ALL250516C00290000
280 C	0	0%	0			ALL250516C00280000
270 C	0	0%	0			ALL250516C00270000
260 C	0	0%	0			ALL250516C00260000
250 C	0	0%	0			ALL250516C00250000
240 C	0.05	-44.44%	16	334	05-01	ALL250516C00240000
230 C	0.10	-60.00%	4	136	05-02	ALL250516C00230000
220 C	0.20	+300.00%	4	236	05-08	ALL250516C00220000
210 C	0.20	+33.33%	145	329	05-14	ALL250516C00210000
200 C	2.30	-36.11%	453	767	05-14	ALL250516C00200000
195 C	5.85	-36.76%	1	69	05-14	ALL250516C00195000
190 C	14.00	+18.14%	1	47	05-13	ALL250516C00190000
185 C	18.20	+7.06%	2	7	05-09	ALL250516C00185000
180 C	24.30	+18.88%	1	9	05-07	ALL250516C00180000
175 C	25.43	+10.52%	1	1	05-05	ALL250516C00175000
170 C	19.60	0%	2	0	04-08	ALL250516C00170000
165 C	23.40	+7.83%	3	2	04-08	ALL250516C00165000
160 C	34.55	0%	2	1	04-28	ALL250516C00160000
155 C	0	0%	0			ALL250516C00155000
150 C	0	0%	0			ALL250516C00150000
145 C	0	0%	0			ALL250516C00145000
140 C	0	0%	0			ALL250516C00140000
135 C	0	0%	0			ALL250516C00135000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			ALL250516P00310000
300 P	0	0%	0			ALL250516P00300000
290 P	0	0%	0			ALL250516P00290000
280 P	0	0%	0			ALL250516P00280000
270 P	0	0%	0			ALL250516P00270000
260 P	0	0%	0			ALL250516P00260000
250 P	0	0%	0			ALL250516P00250000
240 P	0	0%	0			ALL250516P00240000
230 P	0	0%	0			ALL250516P00230000
220 P	42.10	+184.46%	1	5	04-07	ALL250516P00220000
210 P	10.00	-30.22%	3	39	05-05	ALL250516P00210000
200 P	1.20	+20.00%	175	106	05-14	ALL250516P00200000
195 P	0.30	-9.09%	217	697	05-14	ALL250516P00195000
190 P	0.15	0.00%	2	341	05-14	ALL250516P00190000
185 P	0.12	-68.42%	1	229	05-14	ALL250516P00185000
180 P	0.05	-87.50%	2	297	05-13	ALL250516P00180000
175 P	0.35	-56.25%	63	90	05-01	ALL250516P00175000
170 P	0.05	-50.00%	10	498	05-08	ALL250516P00170000
165 P	0.10	-33.33%	1	208	05-05	ALL250516P00165000
160 P	0.05	-80.00%	3	309	05-06	ALL250516P00160000
155 P	0.15	-70.00%	7	33	04-30	ALL250516P00155000
150 P	0.45	-84.32%	1	2	04-15	ALL250516P00150000
145 P	0.37	-80.73%	3	6	04-24	ALL250516P00145000
140 P	0.36	0%	22	0	04-17	ALL250516P00140000
135 P	0.05	-66.67%	5	65	04-29	ALL250516P00135000

Share