NYSE - Delayed Quote • USD
The Allstate Corporation (ALL)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:36 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 | 41.70 | 45.70 | 0.00 | 0.00% | 1 | 1 | 66.89% |
| 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 | 23.00 | 26.00 | 0.00 | 0.00% | 1 | 13 | 61.12% |
| ALL240517C00155000 | 4/16/2024 6:24 PM | 155 | 18.00 | 19.20 | 19.70 | 5.60 | 45.16% | 1 | 37 | 41.76% |
| ALL240517C00160000 | 4/19/2024 3:42 PM | 160 | 15.70 | 13.10 | 15.20 | 3.75 | 31.38% | 18 | 84 | 37.32% |
| ALL240517C00165000 | 4/19/2024 7:51 PM | 165 | 10.95 | 10.70 | 11.10 | 2.76 | 33.70% | 248 | 426 | 33.97% |
| ALL240517C00170000 | 4/19/2024 7:28 PM | 170 | 7.56 | 7.30 | 7.60 | 2.32 | 44.27% | 317 | 1,803 | 31.70% |
| ALL240517C00175000 | 4/19/2024 7:59 PM | 175 | 4.72 | 4.60 | 4.80 | 1.72 | 57.33% | 92 | 148 | 29.98% |
| ALL240517C00180000 | 4/19/2024 7:57 PM | 180 | 2.80 | 2.70 | 2.85 | 1.10 | 64.71% | 122 | 2,138 | 29.19% |
| ALL240517C00185000 | 4/19/2024 7:59 PM | 185 | 1.52 | 1.45 | 1.60 | 0.66 | 76.74% | 212 | 495 | 28.89% |
| ALL240517C00190000 | 4/19/2024 6:55 PM | 190 | 0.75 | 0.70 | 0.85 | 0.40 | 114.29% | 11 | 30 | 28.81% |
| ALL240517C00195000 | 4/19/2024 7:28 PM | 195 | 0.34 | 0.30 | 0.45 | 0.09 | 36.00% | 204 | 9 | 29.18% |
| ALL240517C00200000 | 4/15/2024 1:56 PM | 200 | 0.05 | 0.05 | 0.50 | 0.00 | 0.00% | 2 | 3 | 34.55% |
| 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 | 129.00% |
| ALL240517P00135000 | 3/21/2024 7:50 PM | 135 | 0.45 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 58.45% |
| ALL240517P00140000 | 4/19/2024 1:58 PM | 140 | 0.24 | 0.10 | 0.75 | -0.27 | -52.94% | 1 | 206 | 52.76% |
| ALL240517P00145000 | 4/18/2024 1:30 PM | 145 | 0.75 | 0.10 | 0.40 | 0.00 | 0.00% | 10 | 33 | 39.70% |
| ALL240517P00150000 | 4/19/2024 5:56 PM | 150 | 0.41 | 0.40 | 0.55 | -0.35 | -46.05% | 3 | 553 | 35.96% |
| ALL240517P00155000 | 4/19/2024 1:44 PM | 155 | 1.00 | 0.75 | 0.90 | -0.24 | -19.35% | 1 | 125 | 33.67% |
| ALL240517P00160000 | 4/19/2024 7:42 PM | 160 | 1.35 | 1.25 | 1.45 | -0.65 | -32.50% | 110 | 688 | 31.29% |
| ALL240517P00165000 | 4/19/2024 7:51 PM | 165 | 2.10 | 2.15 | 2.35 | -1.65 | -44.00% | 70 | 168 | 29.08% |
| ALL240517P00170000 | 4/19/2024 7:46 PM | 170 | 3.78 | 3.70 | 3.90 | -1.82 | -32.50% | 34 | 225 | 27.71% |
| ALL240517P00175000 | 4/16/2024 4:25 PM | 175 | 6.30 | 5.90 | 6.20 | -5.00 | -44.25% | 1 | 75 | 26.62% |
| ALL240517P00180000 | 4/18/2024 2:02 PM | 180 | 12.30 | 9.00 | 9.30 | 0.00 | 0.00% | 3 | 12 | 25.72% |
| ALL240517P00185000 | 4/4/2024 1:39 PM | 185 | 11.90 | 12.70 | 14.90 | 0.00 | 0.00% | 2 | 2 | 37.29% |
Related Tickers
PGR The Progressive Corporation
214.69
+2.36%
TRV The Travelers Companies, Inc.
214.07
+1.73%
CB Chubb Limited
250.21
+1.96%
HIG The Hartford Financial Services Group, Inc.
98.95
+2.06%
CINF Cincinnati Financial Corporation
119.95
+2.07%
WRB W. R. Berkley Corporation
82.40
+1.75%
L Loews Corporation
75.64
+2.44%
MCY Mercury General Corporation
53.63
+1.82%
KNSL Kinsale Capital Group, Inc.
451.81
-0.02%
CNA CNA Financial Corporation
44.44
+2.54%