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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00135000 | 4/22/2024 3:14 PM | 2024-06-21 | 39.90 | 34.70 | 38.00 | 0.00 | 0.00% | 1 | 254 | 59.13% |
| ALL240719C00135000 | 2/29/2024 6:59 PM | 2024-07-19 | 27.37 | 37.90 | 41.80 | 0.00 | 0.00% | 2 | 5 | 58.00% |
| ALL241018C00135000 | 4/19/2024 6:19 PM | 2024-10-18 | 41.60 | 37.10 | 39.50 | 0.00 | 0.00% | 1 | 1 | 38.97% |
| ALL241220C00135000 | 4/18/2024 1:59 PM | 2024-12-20 | 39.05 | 39.40 | 40.80 | 0.00 | 0.00% | 1 | 90 | 37.15% |
| ALL250117C00135000 | 4/5/2024 3:55 PM | 2025-01-17 | 43.60 | 40.40 | 41.50 | 0.00 | 0.00% | 5 | 64 | 36.96% |
| ALL260116C00135000 | 12/27/2023 7:35 PM | 2026-01-16 | 22.00 | 36.90 | 39.60 | 0.00 | 0.00% | 1 | 4 | 20.70% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00135000 | 3/21/2024 7:50 PM | 2024-05-17 | 0.45 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 64.01% |
| ALL240621P00135000 | 4/26/2024 2:19 PM | 2024-06-21 | 0.35 | 0.20 | 0.55 | 0.05 | 16.67% | 10 | 268 | 37.50% |
| ALL240719P00135000 | 4/18/2024 7:42 PM | 2024-07-19 | 0.70 | 0.20 | 0.80 | 0.00 | 0.00% | 15 | 25 | 33.30% |
| ALL241018P00135000 | 4/2/2024 2:03 PM | 2024-10-18 | 1.58 | 1.55 | 1.75 | 0.00 | 0.00% | 20 | 35 | 28.38% |
| ALL241220P00135000 | 4/25/2024 3:41 PM | 2024-12-20 | 2.70 | 2.60 | 2.85 | 0.00 | 0.00% | 5 | 109 | 28.42% |
| ALL250117P00135000 | 4/22/2024 4:30 PM | 2025-01-17 | 2.90 | 3.00 | 3.20 | 0.00 | 0.00% | 1 | 80 | 28.00% |
| ALL250620P00135000 | 4/19/2024 4:27 PM | 2025-06-20 | 5.20 | 4.90 | 5.30 | 0.00 | 0.00% | 1 | 8 | 27.08% |
| ALL260116P00135000 | 4/25/2024 5:38 PM | 2026-01-16 | 7.30 | 7.40 | 7.80 | 0.00 | 0.00% | 1 | 13 | 26.27% |
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%