Dark

Check out our Level2View

ALL
The Allstate Corporation
stock NYSE

At Close

May 14, 2025 3:59:30 PM EDT

200.60USD-0.968%(-1.96)1,458,812

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 Jun 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
28	27	0	35

ALL Jun 18, 2026 Exp. - Volume by Strike

Puts

Calls

ALL Jun 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

ALL Jun 18, 2026 Exp. - Max Pain @ $170.00

Puts

Calls

ALL Jun 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0	0%	0			ALL260618C00310000
300 C	1.30	0%	1	1	04-09	ALL260618C00300000
290 C	0	0%	0			ALL260618C00290000
280 C	0	0%	0			ALL260618C00280000
270 C	0	0%	0			ALL260618C00270000
260 C	6.90	-9.21%	2	4	04-02	ALL260618C00260000
250 C	0	0%	0			ALL260618C00250000
240 C	0	0%	0			ALL260618C00240000
230 C	0	0%	0			ALL260618C00230000
220 C	12.50	-15.54%	1	17	04-30	ALL260618C00220000
210 C	24.75	-3.28%	4	5	04-03	ALL260618C00210000
200 C	23.40	-6.25%	1	12	04-10	ALL260618C00200000
195 C	26.00	-5.56%	1	2	04-10	ALL260618C00195000
190 C	26.03	0%	1	1	04-08	ALL260618C00190000
185 C	35.00	+21.65%	2	2	05-09	ALL260618C00185000
180 C	0	0%	0			ALL260618C00180000
175 C	0	0%	0			ALL260618C00175000
170 C	0	0%	0			ALL260618C00170000
165 C	0	0%	0			ALL260618C00165000
160 C	0	0%	0			ALL260618C00160000
155 C	50.00	-6.02%	1	11	04-17	ALL260618C00155000
150 C	0	0%	0			ALL260618C00150000
145 C	0	0%	0			ALL260618C00145000
140 C	0	0%	0			ALL260618C00140000
135 C	0	0%	0			ALL260618C00135000
130 C	0	0%	0			ALL260618C00130000
125 C	0	0%	0			ALL260618C00125000
120 C	0	0%	0			ALL260618C00120000
115 C	0	0%	0			ALL260618C00115000
110 C	0	0%	0			ALL260618C00110000
105 C	0	0%	0			ALL260618C00105000
100 C	0	0%	0			ALL260618C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			ALL260618P00310000
300 P	0	0%	0			ALL260618P00300000
290 P	0	0%	0			ALL260618P00290000
280 P	0	0%	0			ALL260618P00280000
270 P	0	0%	0			ALL260618P00270000
260 P	0	0%	0			ALL260618P00260000
250 P	0	0%	0			ALL260618P00250000
240 P	0	0%	0			ALL260618P00240000
230 P	0	0%	0			ALL260618P00230000
220 P	0	0%	0			ALL260618P00220000
210 P	0	0%	0			ALL260618P00210000
200 P	0	0%	0			ALL260618P00200000
195 P	21.80	0%	6	6	04-22	ALL260618P00195000
190 P	0	0%	0			ALL260618P00190000
185 P	12.40	0%	1	1	03-26	ALL260618P00185000
180 P	11.60	+11.00%	2	3	04-02	ALL260618P00180000
175 P	0	0%	0			ALL260618P00175000
170 P	16.57	+73.51%	12	4	04-07	ALL260618P00170000
165 P	0	0%	0			ALL260618P00165000
160 P	12.50	+89.39%	10	2	04-04	ALL260618P00160000
155 P	0	0%	0			ALL260618P00155000
150 P	4.50	-18.18%	1	3	05-13	ALL260618P00150000
145 P	0	0%	0			ALL260618P00145000
140 P	0	0%	0			ALL260618P00140000
135 P	0	0%	0			ALL260618P00135000
130 P	0	0%	0			ALL260618P00130000
125 P	4.31	0%	1	1	04-09	ALL260618P00125000
120 P	2.80	+40.00%	2	9	04-14	ALL260618P00120000
115 P	2.30	0.00%	2	6	04-22	ALL260618P00115000
110 P	0	0%	0			ALL260618P00110000
105 P	0	0%	0			ALL260618P00105000
100 P	0	0%	0			ALL260618P00100000

Share