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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00105000 | 10/27/2023 4:15 PM | 2024-06-21 | 24.60 | 33.70 | 35.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALL241220C00105000 | 12/26/2023 5:56 PM | 2024-12-20 | 38.22 | 55.40 | 58.40 | 0.00 | 0.00% | 1 | 57 | 0.00% |
| ALL250117C00105000 | 1/19/2024 7:18 PM | 2025-01-17 | 54.52 | 58.50 | 62.00 | 0.00 | 0.00% | 68 | 19 | 0.00% |
| ALL260116C00105000 | 12/11/2023 7:12 PM | 2026-01-16 | 45.39 | 51.40 | 53.30 | 0.00 | 0.00% | 6 | 27 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00105000 | 4/24/2024 5:52 PM | 2024-06-21 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 95 | 51.95% |
| ALL241220P00105000 | 3/1/2024 4:11 PM | 2024-12-20 | 1.18 | 0.00 | 1.95 | 0.00 | 0.00% | 2 | 26 | 44.45% |
| ALL250117P00105000 | 3/19/2024 7:05 PM | 2025-01-17 | 1.47 | 0.70 | 1.45 | 0.00 | 0.00% | 2 | 52 | 39.08% |
| ALL260116P00105000 | 4/5/2024 7:23 PM | 2026-01-16 | 2.96 | 0.85 | 3.20 | 0.00 | 0.00% | 10 | 17 | 31.29% |
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%