NYSE - Nasdaq Real Time Price • USD
The Allstate Corporation (ALL)
As of 3:41 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 | 40.50 | 44.20 | 0.00 | 0.00% | 1 | 1 | 55.76% |
| ALL240517C00140000 | 4/19/2024 3:10 PM | 140 | 33.30 | 30.70 | 34.10 | 0.00 | 0.00% | 3 | 2 | 72.74% |
| 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 | 22.70 | 23.30 | 0.00 | 0.00% | 1 | 13 | 46.17% |
| ALL240517C00155000 | 4/19/2024 1:51 PM | 155 | 18.00 | 17.80 | 19.20 | 0.00 | 0.00% | 1 | 37 | 46.70% |
| ALL240517C00160000 | 4/23/2024 3:45 PM | 160 | 17.00 | 13.50 | 13.80 | 0.00 | 0.00% | 1 | 83 | 34.24% |
| ALL240517C00165000 | 4/24/2024 3:16 PM | 165 | 9.90 | 9.40 | 9.80 | -2.57 | -20.61% | 6 | 413 | 31.91% |
| ALL240517C00170000 | 4/24/2024 6:17 PM | 170 | 6.10 | 5.90 | 6.20 | -2.45 | -28.65% | 41 | 583 | 28.87% |
| ALL240517C00175000 | 4/24/2024 6:50 PM | 175 | 3.40 | 3.40 | 3.60 | -1.80 | -34.62% | 87 | 173 | 27.56% |
| ALL240517C00180000 | 4/24/2024 6:52 PM | 180 | 1.79 | 1.75 | 1.85 | -1.31 | -42.26% | 12 | 810 | 26.58% |
| ALL240517C00185000 | 4/24/2024 3:12 PM | 185 | 1.02 | 0.80 | 0.90 | -0.68 | -40.00% | 369 | 498 | 26.49% |
| ALL240517C00190000 | 4/24/2024 4:06 PM | 190 | 0.45 | 0.35 | 0.40 | -0.40 | -47.06% | 6 | 402 | 26.47% |
| ALL240517C00195000 | 4/23/2024 7:56 PM | 195 | 0.35 | 0.10 | 0.20 | 0.00 | 0.00% | 104 | 308 | 27.49% |
| ALL240517C00200000 | 4/22/2024 2:57 PM | 200 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 4 | 30.37% |
| 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 | 138.67% |
| ALL240517P00135000 | 3/21/2024 7:50 PM | 135 | 0.45 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 62.26% |
| ALL240517P00140000 | 4/22/2024 1:30 PM | 140 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 217 | 56.06% |
| ALL240517P00145000 | 4/24/2024 6:32 PM | 145 | 0.05 | 0.10 | 0.50 | -0.14 | -73.68% | 1 | 34 | 44.04% |
| ALL240517P00150000 | 4/23/2024 4:33 PM | 150 | 0.25 | 0.30 | 0.40 | 0.00 | 0.00% | 4 | 564 | 35.21% |
| ALL240517P00155000 | 4/24/2024 7:22 PM | 155 | 0.61 | 0.55 | 0.70 | 0.11 | 22.00% | 23 | 125 | 32.84% |
| ALL240517P00160000 | 4/23/2024 6:25 PM | 160 | 0.80 | 1.05 | 1.20 | 0.00 | 0.00% | 18 | 735 | 30.32% |
| ALL240517P00165000 | 4/24/2024 5:51 PM | 165 | 2.05 | 1.95 | 2.10 | 0.72 | 54.14% | 12 | 219 | 28.20% |
| ALL240517P00170000 | 4/24/2024 3:15 PM | 170 | 3.50 | 3.40 | 3.60 | 0.90 | 34.62% | 41 | 240 | 26.27% |
| ALL240517P00175000 | 4/24/2024 6:32 PM | 175 | 6.00 | 5.90 | 6.20 | 1.60 | 36.36% | 107 | 135 | 26.12% |
| ALL240517P00180000 | 4/24/2024 1:44 PM | 180 | 8.32 | 9.10 | 9.50 | 0.99 | 13.51% | 1 | 12 | 25.20% |
| ALL240517P00185000 | 4/4/2024 1:39 PM | 185 | 11.90 | 12.80 | 13.60 | 0.00 | 0.00% | 2 | 2 | 25.01% |
Related Tickers
PGR The Progressive Corporation
212.15
-0.87%
CB Chubb Limited
241.80
-3.23%
TRV The Travelers Companies, Inc.
213.69
-0.29%
HIG The Hartford Financial Services Group, Inc.
99.75
-0.28%
KNSL Kinsale Capital Group, Inc.
459.66
-1.01%
WRB W. R. Berkley Corporation
78.02
-1.35%
CINF Cincinnati Financial Corporation
119.98
-0.70%
L Loews Corporation
76.54
-0.23%
MCY Mercury General Corporation
55.15
-2.84%
ROOT Root, Inc.
59.24
+0.12%