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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00150000 | 4/26/2024 3:50 PM | 2024-05-17 | 19.90 | 20.60 | 22.80 | 5.39 | 37.15% | 1 | 13 | 51.93% |
| ALL240621C00150000 | 4/23/2024 5:01 PM | 2024-06-21 | 27.80 | 19.90 | 23.00 | 0.00 | 0.00% | 2 | 78 | 39.62% |
| ALL240719C00150000 | 4/17/2024 2:16 PM | 2024-07-19 | 17.28 | 20.70 | 24.00 | 0.00 | 0.00% | 10 | 120 | 36.73% |
| ALL241018C00150000 | 3/1/2024 3:51 PM | 2024-10-18 | 16.83 | 28.90 | 29.80 | 0.00 | 0.00% | 1 | 6 | 40.93% |
| ALL241220C00150000 | 2/23/2024 8:24 PM | 2024-12-20 | 20.64 | 24.60 | 25.30 | 0.00 | 0.00% | 12 | 43 | 24.98% |
| ALL250117C00150000 | 4/26/2024 3:21 PM | 2025-01-17 | 27.85 | 27.10 | 29.50 | -0.95 | -3.30% | 1 | 388 | 32.58% |
| ALL250620C00150000 | 4/11/2024 2:53 PM | 2025-06-20 | 31.00 | 33.00 | 36.00 | 0.00 | 0.00% | 1 | 7 | 36.29% |
| ALL260116C00150000 | 4/11/2024 5:38 PM | 2026-01-16 | 36.20 | 36.10 | 38.80 | 0.00 | 0.00% | 1 | 69 | 33.21% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00150000 | 4/26/2024 7:51 PM | 2024-05-17 | 0.38 | 0.35 | 0.40 | 0.03 | 8.57% | 660 | 565 | 35.06% |
| ALL240621P00150000 | 4/25/2024 6:31 PM | 2024-06-21 | 1.00 | 1.10 | 1.20 | 0.00 | 0.00% | 10 | 233 | 28.78% |
| ALL240719P00150000 | 4/26/2024 4:07 PM | 2024-07-19 | 1.85 | 1.60 | 1.70 | 0.31 | 20.13% | 5 | 250 | 26.34% |
| ALL241018P00150000 | 4/26/2024 5:19 PM | 2024-10-18 | 3.95 | 3.70 | 4.00 | 0.95 | 31.67% | 1 | 12 | 25.67% |
| ALL241220P00150000 | 4/26/2024 6:36 PM | 2024-12-20 | 5.40 | 5.20 | 5.50 | 0.40 | 8.00% | 1 | 66 | 25.64% |
| ALL250117P00150000 | 4/26/2024 7:32 PM | 2025-01-17 | 5.80 | 5.70 | 6.00 | 0.30 | 5.45% | 1 | 208 | 25.35% |
| ALL250620P00150000 | 4/22/2024 2:28 PM | 2025-06-20 | 7.90 | 8.30 | 8.70 | 0.00 | 0.00% | 1 | 1 | 24.75% |
| ALL260116P00150000 | 4/11/2024 6:45 PM | 2026-01-16 | 12.20 | 11.40 | 11.80 | 0.00 | 0.00% | 1 | 16 | 24.32% |
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%