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
ALL240621C00115000 11/28/2023 7:23 PM 2024-06-21 25.10 27.80 28.40 0.00 0.00% 3 98 0.00%
ALL241220C00115000 2/9/2024 2:46 PM 2024-12-20 48.00 44.90 48.30 0.00 0.00% 2 27 0.00%
ALL250117C00115000 4/19/2024 6:22 PM 2025-01-17 61.39 56.50 60.30 0.00 0.00% 8 23 48.40%
ALL260116C00115000 1/29/2024 7:36 PM 2026-01-16 49.82 52.90 54.10 0.00 0.00% 11 12 0.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALL240621P00115000 4/26/2024 5:27 PM 2024-06-21 0.10 0.30 0.15 -1.60 -94.12% 1 156 50.20%
ALL240719P00115000 12/29/2023 4:27 PM 2024-07-19 2.10 0.35 1.55 0.00 0.00% 1 2 53.35%
ALL241018P00115000 3/1/2024 8:31 PM 2024-10-18 1.20 0.00 0.65 0.00 0.00% 2 2 34.03%
ALL241220P00115000 4/8/2024 1:55 PM 2024-12-20 1.06 0.90 2.05 0.00 0.00% 1 7 38.12%
ALL250117P00115000 4/4/2024 6:34 PM 2025-01-17 1.25 1.25 1.40 0.00 0.00% 3 42 32.67%
ALL260116P00115000 1/5/2024 7:08 PM 2026-01-16 6.44 3.60 5.60 0.00 0.00% 1 1 32.24%

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%