NYSE - Delayed Quote • USD
The Allstate Corporation (ALL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00100000 | 4/4/2024 3:50 PM | 2024-06-21 | 74.00 | 68.70 | 72.60 | 0.00 | 0.00% | 2 | 8 | 76.86% |
| ALL241220C00100000 | 4/18/2024 1:30 PM | 2024-12-20 | 69.05 | 70.60 | 73.50 | 0.00 | 0.00% | 8 | 268 | 56.10% |
| ALL250117C00100000 | 2/28/2024 8:12 PM | 2025-01-17 | 62.95 | 73.00 | 77.60 | 0.00 | 0.00% | 3 | 9 | 60.69% |
| ALL260116C00100000 | 4/10/2024 5:24 PM | 2026-01-16 | 75.35 | 73.00 | 78.00 | 0.00 | 0.00% | - | 7 | 45.84% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00100000 | 3/1/2024 4:29 PM | 2024-06-21 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 11 | 54.10% |
| ALL240719P00100000 | 12/26/2023 6:26 PM | 2024-07-19 | 0.95 | 0.05 | 0.75 | 0.00 | 0.00% | 11 | 12 | 58.59% |
| ALL241220P00100000 | 3/21/2024 7:21 PM | 2024-12-20 | 0.55 | 0.25 | 0.70 | 0.00 | 0.00% | 1 | 303 | 38.38% |
| ALL250117P00100000 | 3/22/2024 6:04 PM | 2025-01-17 | 0.85 | 0.40 | 1.10 | 0.00 | 0.00% | 1 | 7 | 39.80% |
| ALL260116P00100000 | 4/4/2024 3:01 PM | 2026-01-16 | 2.35 | 2.45 | 2.70 | 0.00 | 0.00% | 1 | 1 | 32.17% |
Related Tickers
PGR The Progressive Corporation
208.03
-0.97%
TRV The Travelers Companies, Inc.
213.45
-0.25%
HIG The Hartford Financial Services Group, Inc.
95.30
-3.82%
CB Chubb Limited
245.45
-0.21%
CINF Cincinnati Financial Corporation
110.88
-6.38%
WRB W. R. Berkley Corporation
76.65
-1.62%
MCY Mercury General Corporation
51.66
-4.86%
L Loews Corporation
75.46
-1.24%
KNSL Kinsale Capital Group, Inc.
374.64
-17.31%
ROOT Root, Inc.
64.40
+2.78%