NYSE - Nasdaq Real Time Price • USD
The Allstate Corporation (ALL)
As of 12:58 PM EDT. Market Open.
| 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 | 41.20 | 44.70 | 0.00 | 0.00% | 1 | 1 | 64.84% |
| ALL240517C00140000 | 4/19/2024 3:10 PM | 140 | 33.30 | 31.70 | 35.30 | 0.00 | 0.00% | 3 | 2 | 61.23% |
| 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 | 23.10 | 23.60 | 0.00 | 0.00% | 1 | 13 | 46.51% |
| ALL240517C00155000 | 4/19/2024 1:51 PM | 155 | 18.00 | 18.40 | 19.20 | 0.00 | 0.00% | 1 | 37 | 44.63% |
| ALL240517C00160000 | 4/23/2024 3:45 PM | 160 | 17.00 | 13.80 | 14.30 | 0.00 | 0.00% | 1 | 83 | 36.51% |
| ALL240517C00165000 | 4/24/2024 3:16 PM | 165 | 9.50 | 9.90 | 10.10 | -0.40 | -4.04% | 1 | 413 | 32.72% |
| ALL240517C00170000 | 4/25/2024 4:10 PM | 170 | 6.50 | 6.40 | 6.50 | 0.40 | 6.56% | 8 | 608 | 29.90% |
| ALL240517C00175000 | 4/25/2024 4:32 PM | 175 | 3.90 | 3.70 | 3.90 | 0.25 | 6.85% | 3 | 223 | 28.92% |
| ALL240517C00180000 | 4/25/2024 4:06 PM | 180 | 2.00 | 1.95 | 2.00 | 0.21 | 11.73% | 22 | 809 | 27.43% |
| ALL240517C00185000 | 4/25/2024 2:25 PM | 185 | 0.79 | 0.90 | 1.00 | -0.06 | -7.06% | 6 | 807 | 27.42% |
| ALL240517C00190000 | 4/25/2024 2:25 PM | 190 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 5 | 256 | 27.32% |
| ALL240517C00195000 | 4/25/2024 2:25 PM | 195 | 0.14 | 0.10 | 0.20 | -0.21 | -60.00% | 1 | 308 | 27.64% |
| ALL240517C00200000 | 4/22/2024 2:57 PM | 200 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 4 | 28.71% |
| 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 | 141.99% |
| ALL240517P00135000 | 3/21/2024 7:50 PM | 135 | 0.45 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 64.04% |
| ALL240517P00140000 | 4/22/2024 1:30 PM | 140 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 217 | 57.72% |
| ALL240517P00145000 | 4/24/2024 7:54 PM | 145 | 0.28 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 37 | 50.00% |
| ALL240517P00150000 | 4/23/2024 4:33 PM | 150 | 0.40 | 0.30 | 0.40 | 0.15 | 60.00% | 2 | 564 | 36.43% |
| ALL240517P00155000 | 4/24/2024 7:54 PM | 155 | 0.65 | 0.55 | 0.65 | 0.02 | 3.17% | 1 | 148 | 33.37% |
| ALL240517P00160000 | 4/23/2024 6:25 PM | 160 | 0.80 | 1.00 | 1.10 | 0.00 | 0.00% | 18 | 735 | 30.62% |
| ALL240517P00165000 | 4/25/2024 3:48 PM | 165 | 2.00 | 1.80 | 1.90 | -0.05 | -2.44% | 4 | 220 | 28.11% |
| ALL240517P00170000 | 4/25/2024 3:39 PM | 170 | 3.10 | 3.20 | 3.50 | -0.40 | -11.43% | 5 | 263 | 27.19% |
| ALL240517P00175000 | 4/25/2024 2:02 PM | 175 | 6.30 | 5.50 | 5.80 | 0.30 | 5.00% | 4 | 233 | 25.67% |
| ALL240517P00180000 | 4/24/2024 1:44 PM | 180 | 8.32 | 8.90 | 9.10 | 0.00 | 0.00% | 1 | 11 | 24.96% |
| ALL240517P00185000 | 4/4/2024 1:39 PM | 185 | 11.90 | 12.40 | 13.20 | 0.00 | 0.00% | 2 | 2 | 24.93% |
Related Tickers
PGR The Progressive Corporation
210.58
-0.76%
TRV The Travelers Companies, Inc.
212.46
-0.45%
CB Chubb Limited
245.36
+0.96%
HIG The Hartford Financial Services Group, Inc.
99.26
-0.60%
WRB W. R. Berkley Corporation
77.74
-0.14%
L Loews Corporation
76.51
-0.39%
CINF Cincinnati Financial Corporation
118.71
-1.01%
KNSL Kinsale Capital Group, Inc.
453.10
-1.20%
MCY Mercury General Corporation
55.01
-0.37%
ROOT Root, Inc.
60.11
+0.16%