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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00145000 | 3/19/2024 5:00 PM | 2024-05-17 | 19.10 | 24.70 | 27.10 | 0.00 | 0.00% | 4 | 4 | 50.42% |
| ALL240621C00145000 | 4/24/2024 5:50 PM | 2024-06-21 | 28.13 | 24.30 | 28.80 | 0.00 | 0.00% | 3 | 63 | 50.76% |
| ALL240719C00145000 | 2/29/2024 7:06 PM | 2024-07-19 | 19.27 | 28.80 | 32.00 | 0.00 | 0.00% | 4 | 30 | 55.09% |
| ALL241018C00145000 | 4/24/2024 5:50 PM | 2024-10-18 | 31.16 | 28.40 | 30.70 | 0.00 | 0.00% | 3 | 3 | 34.46% |
| ALL241220C00145000 | 4/10/2024 1:41 PM | 2024-12-20 | 30.54 | 31.70 | 32.50 | 0.00 | 0.00% | 21 | 47 | 33.91% |
| ALL250117C00145000 | 4/22/2024 6:56 PM | 2025-01-17 | 38.16 | 30.50 | 33.10 | 0.00 | 0.00% | 2 | 161 | 33.41% |
| ALL250620C00145000 | 4/22/2024 3:24 PM | 2025-06-20 | 40.50 | 35.60 | 37.90 | 0.00 | 0.00% | 1 | 13 | 34.74% |
| ALL260116C00145000 | 3/1/2024 2:40 PM | 2026-01-16 | 31.00 | 42.30 | 43.70 | 0.00 | 0.00% | 5 | 94 | 36.10% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00145000 | 4/24/2024 7:54 PM | 2024-05-17 | 0.28 | 0.05 | 0.25 | 0.00 | 0.00% | 5 | 37 | 38.57% |
| ALL240621P00145000 | 4/26/2024 3:56 PM | 2024-06-21 | 0.85 | 0.70 | 0.80 | 0.18 | 26.87% | 5 | 197 | 30.59% |
| ALL240719P00145000 | 4/19/2024 2:04 PM | 2024-07-19 | 1.15 | 1.05 | 1.20 | 0.00 | 0.00% | 1 | 143 | 27.92% |
| ALL241018P00145000 | 4/5/2024 3:02 PM | 2024-10-18 | 2.80 | 2.80 | 3.00 | 0.00 | 0.00% | 1 | 2 | 26.33% |
| ALL241220P00145000 | 4/22/2024 1:35 PM | 2024-12-20 | 4.10 | 2.65 | 4.40 | 0.00 | 0.00% | 1 | 33 | 26.43% |
| ALL250117P00145000 | 4/23/2024 2:34 PM | 2025-01-17 | 4.05 | 4.60 | 4.90 | 0.00 | 0.00% | 1 | 51 | 26.23% |
| ALL250620P00145000 | 4/19/2024 4:22 PM | 2025-06-20 | 7.20 | 7.00 | 9.50 | 0.00 | 0.00% | 1 | 2 | 29.16% |
| ALL260116P00145000 | 4/25/2024 5:34 PM | 2026-01-16 | 9.70 | 9.80 | 10.30 | 0.00 | 0.00% | 1 | 19 | 24.92% |
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%