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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00120000 | 4/3/2024 1:47 PM | 2024-06-21 | 56.10 | 49.70 | 52.70 | 0.00 | 0.00% | 1 | 225 | 62.04% |
| ALL240719C00120000 | 2/15/2024 3:09 PM | 2024-07-19 | 43.58 | 41.50 | 45.50 | 0.00 | 0.00% | 1 | 55 | 0.00% |
| ALL241220C00120000 | 2/7/2024 2:30 PM | 2024-12-20 | 41.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 160 | 0.00% |
| ALL250117C00120000 | 4/19/2024 6:22 PM | 2025-01-17 | 56.93 | 52.00 | 55.80 | 0.00 | 0.00% | 8 | 9 | 46.19% |
| ALL260116C00120000 | 1/29/2024 7:36 PM | 2026-01-16 | 46.08 | 49.30 | 50.40 | 0.00 | 0.00% | - | 11 | 14.15% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00120000 | 2/13/2024 6:47 PM | 2024-06-21 | 0.60 | 0.15 | 0.75 | 0.00 | 0.00% | 4 | 38 | 51.17% |
| ALL240719P00120000 | 4/2/2024 2:03 PM | 2024-07-19 | 0.37 | 0.05 | 2.35 | 0.00 | 0.00% | 2 | 26 | 51.25% |
| ALL241018P00120000 | 4/2/2024 4:28 PM | 2024-10-18 | 0.79 | 0.35 | 1.10 | 0.00 | 0.00% | 3 | 3 | 34.68% |
| ALL241220P00120000 | 4/19/2024 4:42 PM | 2024-12-20 | 1.30 | 1.30 | 1.50 | 0.00 | 0.00% | 5 | 143 | 32.06% |
| ALL250117P00120000 | 1/24/2024 3:05 PM | 2025-01-17 | 3.07 | 2.55 | 2.75 | 0.00 | 0.00% | 5 | 134 | 35.91% |
| ALL250620P00120000 | 4/9/2024 3:41 PM | 2025-06-20 | 3.26 | 2.80 | 3.20 | 0.00 | 0.00% | - | 2 | 29.95% |
| ALL260116P00120000 | 4/18/2024 5:21 PM | 2026-01-16 | 5.27 | 4.70 | 5.00 | 0.00 | 0.00% | 1 | 84 | 28.50% |
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%