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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00155000 | 4/19/2024 1:51 PM | 2024-05-17 | 18.00 | 14.40 | 17.20 | 0.00 | 0.00% | 1 | 37 | 47.17% |
| ALL240621C00155000 | 4/23/2024 6:33 PM | 2024-06-21 | 23.12 | 16.90 | 18.90 | 0.00 | 0.00% | 1 | 237 | 37.57% |
| ALL240719C00155000 | 4/19/2024 2:59 PM | 2024-07-19 | 20.43 | 17.00 | 20.00 | 0.00 | 0.00% | 5 | 97 | 34.90% |
| ALL241018C00155000 | 4/19/2024 2:59 PM | 2024-10-18 | 24.50 | 20.60 | 22.50 | 0.00 | 0.00% | 1 | 1 | 30.50% |
| ALL241220C00155000 | 2/15/2024 3:00 PM | 2024-12-20 | 20.08 | 18.80 | 20.20 | 0.00 | 0.00% | 3 | 26 | 21.17% |
| ALL250117C00155000 | 2/28/2024 3:45 PM | 2025-01-17 | 19.10 | 27.80 | 28.60 | 0.00 | 0.00% | 1 | 16 | 36.61% |
| ALL260116C00155000 | 4/9/2024 6:58 PM | 2026-01-16 | 33.20 | 34.10 | 36.10 | 0.00 | 0.00% | 2 | 212 | 33.04% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00155000 | 4/26/2024 5:30 PM | 2024-05-17 | 0.70 | 0.55 | 0.75 | 0.15 | 27.27% | 14 | 147 | 32.84% |
| ALL240621P00155000 | 4/26/2024 2:05 PM | 2024-06-21 | 1.75 | 1.70 | 1.80 | 0.44 | 33.59% | 11 | 271 | 27.03% |
| ALL240719P00155000 | 4/26/2024 3:26 PM | 2024-07-19 | 2.80 | 2.35 | 2.50 | 0.68 | 32.08% | 3 | 118 | 25.23% |
| ALL241018P00155000 | 4/25/2024 7:07 PM | 2024-10-18 | 4.60 | 4.90 | 5.10 | 0.00 | 0.00% | 1 | 358 | 24.63% |
| ALL241220P00155000 | 4/26/2024 6:31 PM | 2024-12-20 | 6.70 | 5.10 | 6.80 | 0.60 | 9.84% | 1 | 62 | 24.83% |
| ALL250117P00155000 | 4/25/2024 1:43 PM | 2025-01-17 | 6.80 | 6.90 | 7.30 | 0.00 | 0.00% | 1 | 464 | 24.49% |
| ALL250620P00155000 | 4/25/2024 3:13 PM | 2025-06-20 | 9.80 | 9.80 | 10.70 | 0.00 | 0.00% | 1 | 4 | 24.82% |
| ALL260116P00155000 | 4/18/2024 6:34 PM | 2026-01-16 | 14.00 | 12.90 | 13.50 | 0.00 | 0.00% | 37 | 88 | 23.77% |
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%