NYSE - Delayed Quote • USD
The Allstate Corporation (ALL)
At close: 4:00 PM EDT
After hours: 5:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00130000 | 3/27/2024 2:31 PM | 130 | 41.15 | 41.40 | 44.60 | 0.00 | 0.00% | 1 | 1 | 71.29% |
| ALL240517C00140000 | 4/19/2024 3:10 PM | 140 | 33.30 | 31.00 | 35.40 | 0.00 | 0.00% | 3 | 2 | 59.20% |
| ALL240517C00145000 | 3/19/2024 5:00 PM | 145 | 19.10 | 24.70 | 27.10 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| ALL240517C00150000 | 4/17/2024 7:38 PM | 150 | 14.51 | 22.20 | 24.90 | 0.00 | 0.00% | 1 | 13 | 61.35% |
| ALL240517C00155000 | 4/19/2024 1:51 PM | 155 | 18.00 | 18.10 | 19.30 | 0.00 | 0.00% | 1 | 37 | 46.70% |
| ALL240517C00160000 | 4/23/2024 3:45 PM | 160 | 17.00 | 13.80 | 14.20 | 0.00 | 0.00% | 1 | 83 | 36.72% |
| ALL240517C00165000 | 4/24/2024 3:16 PM | 165 | 9.90 | 9.70 | 10.00 | -2.57 | -20.61% | 6 | 413 | 32.67% |
| ALL240517C00170000 | 4/24/2024 6:17 PM | 170 | 6.10 | 6.20 | 6.50 | -2.45 | -28.65% | 41 | 583 | 30.21% |
| ALL240517C00175000 | 4/24/2024 7:44 PM | 175 | 3.65 | 3.60 | 3.80 | -1.55 | -29.81% | 95 | 173 | 28.42% |
| ALL240517C00180000 | 4/24/2024 6:52 PM | 180 | 1.79 | 1.85 | 2.00 | -1.31 | -42.26% | 12 | 810 | 27.37% |
| ALL240517C00185000 | 4/24/2024 7:31 PM | 185 | 0.85 | 0.80 | 0.95 | -0.85 | -50.00% | 372 | 498 | 26.78% |
| ALL240517C00190000 | 4/24/2024 7:45 PM | 190 | 0.40 | 0.35 | 0.45 | -0.45 | -52.94% | 354 | 402 | 27.08% |
| ALL240517C00195000 | 4/23/2024 7:56 PM | 195 | 0.35 | 0.10 | 0.20 | 0.00 | 0.00% | 104 | 308 | 27.39% |
| ALL240517C00200000 | 4/22/2024 2:57 PM | 200 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 4 | 30.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00085000 | 4/3/2024 1:30 PM | 85 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 138.77% |
| ALL240517P00135000 | 3/21/2024 7:50 PM | 135 | 0.45 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 62.38% |
| ALL240517P00140000 | 4/22/2024 1:30 PM | 140 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 10 | 217 | 56.20% |
| ALL240517P00145000 | 4/24/2024 7:54 PM | 145 | 0.28 | 0.15 | 0.40 | 0.09 | 47.37% | 5 | 34 | 42.09% |
| ALL240517P00150000 | 4/23/2024 4:33 PM | 150 | 0.25 | 0.30 | 0.40 | 0.00 | 0.00% | 4 | 564 | 35.33% |
| ALL240517P00155000 | 4/24/2024 7:54 PM | 155 | 0.63 | 0.55 | 0.70 | 0.13 | 26.00% | 27 | 125 | 32.98% |
| ALL240517P00160000 | 4/23/2024 6:25 PM | 160 | 0.80 | 1.00 | 1.15 | 0.00 | 0.00% | 18 | 735 | 30.03% |
| ALL240517P00165000 | 4/24/2024 5:51 PM | 165 | 2.05 | 1.90 | 2.05 | 0.72 | 54.14% | 12 | 219 | 28.08% |
| ALL240517P00170000 | 4/24/2024 3:15 PM | 170 | 3.50 | 3.40 | 3.60 | 0.90 | 34.62% | 41 | 240 | 26.55% |
| ALL240517P00175000 | 4/24/2024 6:32 PM | 175 | 6.00 | 5.70 | 5.90 | 1.60 | 36.36% | 107 | 135 | 24.78% |
| ALL240517P00180000 | 4/24/2024 1:44 PM | 180 | 8.32 | 8.90 | 9.30 | 0.99 | 13.51% | 1 | 12 | 24.41% |
| ALL240517P00185000 | 4/4/2024 1:39 PM | 185 | 11.90 | 11.80 | 14.50 | 0.00 | 0.00% | 2 | 2 | 33.68% |
Related Tickers
PGR The Progressive Corporation
212.20
-0.85%
CB Chubb Limited
243.01
-2.75%
TRV The Travelers Companies, Inc.
213.43
-0.42%
HIG The Hartford Financial Services Group, Inc.
99.86
-0.17%
KNSL Kinsale Capital Group, Inc.
458.59
-1.24%
WRB W. R. Berkley Corporation
77.85
-1.56%
CINF Cincinnati Financial Corporation
119.92
-0.75%
L Loews Corporation
76.81
+0.12%
MCY Mercury General Corporation
55.22
-2.71%
ROOT Root, Inc.
60.02
+1.44%