NYSE - Delayed Quote USD

The Allstate Corporation (ALL)

170.07 -2.27 (-1.32%)
At close: April 26 at 4:00 PM EDT
170.25 +0.18 (+0.11%)
After hours: April 26 at 7:21 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALL240621C00110000 8/18/2023 3:45 PM 2024-06-21 10.48 10.00 10.30 0.00 0.00% 1 2 0.00%
ALL240719C00110000 11/28/2023 8:02 PM 2024-07-19 30.00 31.70 35.00 0.00 0.00% - 2 0.00%
ALL241220C00110000 4/18/2024 1:30 PM 2024-12-20 59.80 61.30 64.20 0.00 0.00% 8 271 51.04%
ALL250117C00110000 2/23/2024 5:16 PM 2025-01-17 54.00 56.50 61.00 0.00 0.00% 1 22 32.45%
ALL260116C00110000 2/28/2024 8:12 PM 2026-01-16 57.70 67.50 71.60 0.00 0.00% 3 23 46.82%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALL240621P00110000 12/15/2023 8:51 PM 2024-06-21 1.50 0.30 1.05 0.00 0.00% 1 68 66.80%
ALL240719P00110000 1/4/2024 8:36 PM 2024-07-19 1.10 0.15 0.90 0.00 0.00% - 2 51.81%
ALL241220P00110000 3/26/2024 2:37 PM 2024-12-20 0.80 0.50 2.90 0.00 0.00% 1 79 45.75%
ALL250117P00110000 12/26/2023 8:34 PM 2025-01-17 4.10 1.60 2.20 0.00 0.00% 3 27 40.00%
ALL260116P00110000 4/8/2024 6:13 PM 2026-01-16 3.30 3.30 3.70 0.00 0.00% 1 13 30.26%

Related Tickers

PGR The Progressive Corporation
208.03
-0.97%
 
TRV The Travelers Companies, Inc.
213.45
-0.25%
 
CB Chubb Limited
245.45
-0.21%
 
HIG The Hartford Financial Services Group, Inc.
95.30
-3.82%
 
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%