NYSE - Delayed Quote • USD
The Allstate Corporation (ALL)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:53 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALL240517C00140000 | 4/19/2024 3:10 PM | 140 | 33.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALL240517C00155000 | 4/19/2024 1:51 PM | 155 | 18.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALL240517C00160000 | 4/23/2024 3:45 PM | 160 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALL240517C00165000 | 4/25/2024 3:38 PM | 165 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALL240517C00170000 | 4/25/2024 4:53 PM | 170 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| ALL240517C00175000 | 4/25/2024 6:13 PM | 175 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 1.56% |
| ALL240517C00180000 | 4/25/2024 6:01 PM | 180 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 3.13% |
| ALL240517C00185000 | 4/25/2024 2:25 PM | 185 | 0.79 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| ALL240517C00190000 | 4/25/2024 6:22 PM | 190 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
| ALL240517C00195000 | 4/25/2024 2:25 PM | 195 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ALL240517C00200000 | 4/22/2024 2:57 PM | 200 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ALL240517P00135000 | 3/21/2024 7:50 PM | 135 | 0.45 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 65.23% |
| ALL240517P00140000 | 4/25/2024 7:15 PM | 140 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ALL240517P00145000 | 4/24/2024 7:54 PM | 145 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| ALL240517P00150000 | 4/25/2024 6:47 PM | 150 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| ALL240517P00155000 | 4/25/2024 6:40 PM | 155 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| ALL240517P00160000 | 4/23/2024 6:25 PM | 160 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 6.25% |
| ALL240517P00165000 | 4/25/2024 7:27 PM | 165 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 3.13% |
| ALL240517P00170000 | 4/25/2024 7:02 PM | 170 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 1.56% |
| ALL240517P00175000 | 4/25/2024 2:02 PM | 175 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ALL240517P00180000 | 4/24/2024 1:44 PM | 180 | 8.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALL240517P00185000 | 4/4/2024 1:39 PM | 185 | 11.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
PGR The Progressive Corporation
210.07
-1.00%
TRV The Travelers Companies, Inc.
213.99
+0.26%
CB Chubb Limited
245.96
+1.21%
HIG The Hartford Financial Services Group, Inc.
99.09
-0.77%
WRB W. R. Berkley Corporation
77.91
+0.08%
L Loews Corporation
76.41
-0.52%
CINF Cincinnati Financial Corporation
118.44
-1.23%
KNSL Kinsale Capital Group, Inc.
453.09
-1.20%
MCY Mercury General Corporation
54.30
-1.67%
ROOT Root, Inc.
62.66
+4.40%