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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00160000 | 4/26/2024 2:06 PM | 2024-05-17 | 11.77 | 10.80 | 12.00 | -5.23 | -30.76% | 8 | 83 | 36.21% |
| ALL240621C00160000 | 4/26/2024 2:50 PM | 2024-06-21 | 12.00 | 11.20 | 13.50 | -2.90 | -19.46% | 1 | 156 | 28.97% |
| ALL240719C00160000 | 4/24/2024 6:38 PM | 2024-07-19 | 16.00 | 13.40 | 17.00 | 0.00 | 0.00% | 7 | 224 | 35.90% |
| ALL241018C00160000 | 4/19/2024 7:28 PM | 2024-10-18 | 21.58 | 18.60 | 19.00 | 0.00 | 0.00% | 1 | 2 | 29.45% |
| ALL241220C00160000 | 4/2/2024 2:00 PM | 2024-12-20 | 24.07 | 21.00 | 23.20 | 0.00 | 0.00% | 20 | 12 | 33.48% |
| ALL250117C00160000 | 4/23/2024 7:55 PM | 2025-01-17 | 26.30 | 21.10 | 22.50 | 0.00 | 0.00% | 28 | 161 | 30.37% |
| ALL260116C00160000 | 3/1/2024 3:11 PM | 2026-01-16 | 20.40 | 33.40 | 34.20 | 0.00 | 0.00% | 1 | 148 | 33.69% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00160000 | 4/26/2024 7:41 PM | 2024-05-17 | 1.31 | 1.25 | 1.90 | 0.51 | 63.75% | 418 | 735 | 35.96% |
| ALL240621P00160000 | 4/26/2024 3:49 PM | 2024-06-21 | 3.02 | 2.70 | 4.60 | 0.72 | 31.30% | 26 | 291 | 34.18% |
| ALL240719P00160000 | 4/25/2024 7:08 PM | 2024-07-19 | 3.20 | 3.50 | 3.80 | 0.00 | 0.00% | 13 | 211 | 24.95% |
| ALL241018P00160000 | 4/26/2024 2:05 PM | 2024-10-18 | 6.50 | 4.90 | 7.90 | 0.40 | 6.56% | 2 | 496 | 27.08% |
| ALL241220P00160000 | 4/26/2024 6:27 PM | 2024-12-20 | 8.30 | 8.00 | 8.30 | 0.70 | 9.21% | 1 | 27 | 24.00% |
| ALL250117P00160000 | 4/17/2024 3:49 PM | 2025-01-17 | 11.71 | 8.50 | 8.90 | 0.00 | 0.00% | 1 | 211 | 23.83% |
| ALL250620P00160000 | 4/8/2024 4:52 PM | 2025-06-20 | 11.93 | 11.50 | 11.90 | 1.31 | 12.34% | 1 | 2 | 23.40% |
| ALL260116P00160000 | 4/11/2024 6:15 PM | 2026-01-16 | 15.70 | 14.70 | 15.30 | 0.00 | 0.00% | 1 | 148 | 23.17% |
Related Tickers
PGR The Progressive Corporation
208.03
-0.97%
TRV The Travelers Companies, Inc.
213.45
-0.25%
HIG The Hartford Financial Services Group, Inc.
95.30
-3.82%
CB Chubb Limited
245.45
-0.21%
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%