NYSE - Nasdaq Real Time Price • USD
The Allstate Corporation (ALL)
As of 2:57 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 | 37.50 | 40.70 | 0.00 | 0.00% | 1 | 1 | 67.72% |
| ALL240517C00140000 | 4/19/2024 3:10 PM | 140 | 33.30 | 29.80 | 32.00 | 0.00 | 0.00% | 3 | 2 | 56.06% |
| ALL240517C00145000 | 3/19/2024 5:00 PM | 145 | 19.10 | 24.70 | 27.10 | 0.00 | 0.00% | 4 | 4 | 63.62% |
| ALL240517C00150000 | 4/26/2024 3:50 PM | 150 | 19.90 | 20.20 | 21.40 | 5.39 | 37.15% | 1 | 13 | 46.61% |
| ALL240517C00155000 | 4/19/2024 1:51 PM | 155 | 18.00 | 15.60 | 16.00 | 0.00 | 0.00% | 1 | 37 | 33.42% |
| ALL240517C00160000 | 4/26/2024 2:06 PM | 160 | 11.77 | 11.30 | 11.60 | -5.23 | -30.76% | 8 | 83 | 30.66% |
| ALL240517C00165000 | 4/26/2024 5:00 PM | 165 | 7.50 | 7.50 | 7.80 | -2.00 | -21.05% | 46 | 412 | 29.20% |
| ALL240517C00170000 | 4/26/2024 5:00 PM | 170 | 4.50 | 4.40 | 4.70 | -2.10 | -31.82% | 16 | 619 | 27.76% |
| ALL240517C00175000 | 4/26/2024 6:18 PM | 175 | 2.62 | 2.35 | 2.50 | -1.08 | -29.19% | 32 | 226 | 26.72% |
| ALL240517C00180000 | 4/26/2024 5:15 PM | 180 | 1.10 | 1.05 | 1.20 | -0.85 | -43.59% | 31 | 813 | 26.34% |
| ALL240517C00185000 | 4/26/2024 5:23 PM | 185 | 0.45 | 0.40 | 0.50 | -0.34 | -43.04% | 418 | 807 | 25.95% |
| ALL240517C00190000 | 4/26/2024 4:48 PM | 190 | 0.10 | 0.10 | 0.20 | -0.27 | -72.97% | 15 | 257 | 26.12% |
| ALL240517C00195000 | 4/26/2024 3:42 PM | 195 | 0.15 | 0.00 | 0.10 | 0.01 | 7.14% | 3 | 307 | 27.54% |
| ALL240517C00200000 | 4/22/2024 2:57 PM | 200 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 28.81% |
| 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 | 1.00 | 0.00 | 0.00% | 1 | 1 | 149.80% |
| ALL240517P00135000 | 3/21/2024 7:50 PM | 135 | 0.45 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 62.65% |
| ALL240517P00140000 | 4/25/2024 7:15 PM | 140 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 218 | 42.77% |
| ALL240517P00145000 | 4/24/2024 7:54 PM | 145 | 0.28 | 0.05 | 0.25 | 0.00 | 0.00% | 5 | 37 | 37.74% |
| ALL240517P00150000 | 4/26/2024 5:52 PM | 150 | 0.40 | 0.35 | 0.40 | 0.05 | 14.29% | 658 | 565 | 34.38% |
| ALL240517P00155000 | 4/26/2024 5:30 PM | 155 | 0.82 | 0.65 | 0.80 | 0.27 | 49.09% | 2 | 147 | 32.81% |
| ALL240517P00160000 | 4/26/2024 6:18 PM | 160 | 1.18 | 1.25 | 1.40 | 0.38 | 47.50% | 403 | 735 | 30.25% |
| ALL240517P00165000 | 4/26/2024 6:18 PM | 165 | 2.43 | 2.40 | 2.55 | 0.58 | 31.35% | 294 | 267 | 28.53% |
| ALL240517P00170000 | 4/26/2024 4:42 PM | 170 | 4.80 | 4.30 | 4.60 | 1.30 | 37.14% | 29 | 267 | 28.08% |
| ALL240517P00175000 | 4/26/2024 3:27 PM | 175 | 8.50 | 7.20 | 7.50 | 2.20 | 34.92% | 1 | 237 | 27.70% |
| ALL240517P00180000 | 4/24/2024 1:44 PM | 180 | 8.32 | 10.00 | 11.40 | 0.00 | 0.00% | 1 | 11 | 29.22% |
| ALL240517P00185000 | 4/4/2024 1:39 PM | 185 | 11.90 | 15.10 | 15.90 | 0.00 | 0.00% | 2 | 2 | 32.28% |
Related Tickers
PGR The Progressive Corporation
208.90
-0.56%
TRV The Travelers Companies, Inc.
214.11
+0.06%
CB Chubb Limited
246.60
+0.26%
HIG The Hartford Financial Services Group, Inc.
96.03
-3.09%
CINF Cincinnati Financial Corporation
110.64
-6.59%
WRB W. R. Berkley Corporation
76.92
-1.27%
MCY Mercury General Corporation
52.41
-3.48%
KNSL Kinsale Capital Group, Inc.
381.75
-15.75%
L Loews Corporation
75.63
-1.02%
ROOT Root, Inc.
63.03
+0.59%