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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00130000 | 3/27/2024 2:31 PM | 2024-05-17 | 41.15 | 37.50 | 40.70 | 0.00 | 0.00% | 1 | 1 | 71.24% |
| ALL240621C00130000 | 4/11/2024 4:55 PM | 2024-06-21 | 39.90 | 39.60 | 42.90 | 0.00 | 0.00% | 3 | 55 | 50.51% |
| ALL240719C00130000 | 2/29/2024 3:42 PM | 2024-07-19 | 30.67 | 42.80 | 46.60 | 0.00 | 0.00% | 10 | 11 | 63.29% |
| ALL241018C00130000 | 3/8/2024 4:05 PM | 2024-10-18 | 32.20 | 43.90 | 47.70 | 0.00 | 0.00% | 4 | 4 | 54.02% |
| ALL241220C00130000 | 4/16/2024 7:56 PM | 2024-12-20 | 39.60 | 43.10 | 46.40 | 0.00 | 0.00% | 10 | 187 | 42.66% |
| ALL250117C00130000 | 4/3/2024 1:48 PM | 2025-01-17 | 48.22 | 44.50 | 45.50 | 0.00 | 0.00% | 1 | 16 | 37.86% |
| ALL250620C00130000 | 4/15/2024 7:57 PM | 2025-06-20 | 44.90 | 47.70 | 48.80 | 0.00 | 0.00% | 5 | 11 | 37.10% |
| ALL260116C00130000 | 3/25/2024 4:45 PM | 2026-01-16 | 49.55 | 52.90 | 54.20 | 0.00 | 0.00% | 3 | 133 | 38.78% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00130000 | 3/18/2024 2:18 PM | 2024-06-21 | 0.65 | 0.45 | 0.85 | 0.00 | 0.00% | 12 | 103 | 46.66% |
| ALL240719P00130000 | 4/5/2024 7:37 PM | 2024-07-19 | 0.44 | 0.15 | 0.90 | 0.00 | 0.00% | 1 | 45 | 38.62% |
| ALL241018P00130000 | 4/19/2024 6:19 PM | 2024-10-18 | 1.31 | 1.20 | 1.40 | 0.00 | 0.00% | 1 | 490 | 29.88% |
| ALL241220P00130000 | 2/12/2024 2:56 PM | 2024-12-20 | 3.80 | 3.20 | 3.50 | 0.00 | 0.00% | 1 | 74 | 33.94% |
| ALL250117P00130000 | 4/24/2024 4:29 PM | 2025-01-17 | 2.35 | 2.00 | 4.50 | 0.00 | 0.00% | 2 | 70 | 35.19% |
| ALL250620P00130000 | 4/23/2024 2:39 PM | 2025-06-20 | 3.90 | 4.10 | 4.50 | 0.00 | 0.00% | 9 | 9 | 28.01% |
| ALL260116P00130000 | 4/25/2024 5:38 PM | 2026-01-16 | 6.30 | 6.40 | 6.70 | 0.00 | 0.00% | 1 | 25 | 26.89% |
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%