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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00125000 | 2/27/2024 5:48 PM | 2024-06-21 | 35.80 | 47.40 | 51.20 | 0.00 | 0.00% | 1 | 25 | 82.30% |
| ALL241220C00125000 | 2/28/2024 5:46 PM | 2024-12-20 | 40.38 | 50.40 | 53.80 | 0.00 | 0.00% | 10 | 115 | 53.59% |
| ALL250117C00125000 | 2/9/2024 2:56 PM | 2025-01-17 | 39.91 | 38.10 | 38.70 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| ALL250620C00125000 | 4/9/2024 6:13 PM | 2025-06-20 | 49.94 | 51.80 | 53.20 | 0.00 | 0.00% | - | 6 | 39.06% |
| ALL260116C00125000 | 12/27/2023 7:35 PM | 2026-01-16 | 27.40 | 43.70 | 44.70 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00125000 | 4/18/2024 6:05 PM | 2024-06-21 | 0.05 | 0.10 | 0.55 | 0.00 | 0.00% | 2 | 58 | 47.46% |
| ALL240719P00125000 | 4/17/2024 5:02 PM | 2024-07-19 | 0.75 | 0.10 | 0.70 | 0.00 | 0.00% | 1 | 34 | 40.75% |
| ALL241018P00125000 | 4/18/2024 6:07 PM | 2024-10-18 | 1.20 | 0.90 | 1.10 | 0.00 | 0.00% | 1 | 93 | 31.29% |
| ALL241220P00125000 | 1/29/2024 8:43 PM | 2024-12-20 | 3.54 | 2.40 | 2.70 | 0.00 | 0.00% | 15 | 203 | 34.34% |
| ALL250117P00125000 | 4/22/2024 3:31 PM | 2025-01-17 | 1.95 | 1.95 | 4.20 | 0.00 | 0.00% | 1 | 41 | 37.68% |
| ALL260116P00125000 | 4/18/2024 6:51 PM | 2026-01-16 | 6.10 | 5.50 | 5.80 | 0.00 | 0.00% | 21 | 70 | 27.67% |
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%