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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00140000 | 4/19/2024 3:10 PM | 2024-05-17 | 33.30 | 28.70 | 32.60 | 0.00 | 0.00% | 3 | 2 | 53.96% |
| ALL240621C00140000 | 4/26/2024 1:33 PM | 2024-06-21 | 30.30 | 30.10 | 33.20 | -3.20 | -9.55% | 2 | 66 | 53.87% |
| ALL240719C00140000 | 4/19/2024 4:50 PM | 2024-07-19 | 35.35 | 31.20 | 33.70 | 0.00 | 0.00% | 2 | 25 | 46.52% |
| ALL241018C00140000 | 2/27/2024 4:11 PM | 2024-10-18 | 25.03 | 36.90 | 37.90 | 0.00 | 0.00% | 1 | 3 | 45.25% |
| ALL241220C00140000 | 4/5/2024 3:41 PM | 2024-12-20 | 35.10 | 34.00 | 36.70 | -3.40 | -8.83% | 2 | 50 | 35.78% |
| ALL250117C00140000 | 4/1/2024 3:18 PM | 2025-01-17 | 39.00 | 36.30 | 37.30 | 0.00 | 0.00% | 3 | 205 | 35.28% |
| ALL260116C00140000 | 4/11/2024 4:55 PM | 2026-01-16 | 42.10 | 43.70 | 45.40 | 0.00 | 0.00% | 3 | 49 | 34.62% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00140000 | 4/25/2024 7:15 PM | 2024-05-17 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 218 | 43.70% |
| ALL240621P00140000 | 4/19/2024 4:18 PM | 2024-06-21 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 5 | 67 | 32.64% |
| ALL240719P00140000 | 4/26/2024 2:08 PM | 2024-07-19 | 0.75 | 0.70 | 1.35 | 0.21 | 38.89% | 2 | 39 | 33.45% |
| ALL241018P00140000 | 4/25/2024 5:38 PM | 2024-10-18 | 2.10 | 1.95 | 2.30 | 0.00 | 0.00% | 1 | 315 | 27.34% |
| ALL241220P00140000 | 4/17/2024 5:23 PM | 2024-12-20 | 4.70 | 3.30 | 3.50 | 0.00 | 0.00% | 2 | 112 | 27.27% |
| ALL250117P00140000 | 4/23/2024 2:34 PM | 2025-01-17 | 3.30 | 3.70 | 3.90 | 0.00 | 0.00% | 1 | 179 | 26.91% |
| ALL260116P00140000 | 4/18/2024 5:56 PM | 2026-01-16 | 9.40 | 8.60 | 9.00 | 0.00 | 0.00% | 5 | 43 | 25.62% |
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%