NYSE - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00165000 | 4/26/2024 5:00 PM | 2024-05-17 | 7.50 | 6.00 | 8.10 | -2.00 | -21.05% | 46 | 412 | 32.29% |
| ALL240621C00165000 | 4/26/2024 5:17 PM | 2024-06-21 | 9.20 | 9.60 | 9.80 | -2.15 | -18.94% | 18 | 571 | 26.65% |
| ALL240719C00165000 | 4/26/2024 4:32 PM | 2024-07-19 | 10.75 | 9.80 | 11.50 | -1.92 | -15.15% | 1 | 92 | 27.25% |
| ALL241018C00165000 | 4/18/2024 7:36 PM | 2024-10-18 | 15.45 | 15.40 | 15.80 | 0.00 | 0.00% | 4 | 375 | 28.36% |
| ALL241220C00165000 | 4/10/2024 2:03 PM | 2024-12-20 | 17.46 | 17.90 | 18.40 | 0.00 | 0.00% | 5 | 71 | 29.22% |
| ALL250117C00165000 | 4/18/2024 5:54 PM | 2025-01-17 | 18.40 | 17.10 | 21.00 | 0.00 | 0.00% | 3 | 42 | 32.26% |
| ALL260116C00165000 | 4/12/2024 2:47 PM | 2026-01-16 | 29.12 | 28.90 | 30.50 | 0.00 | 0.00% | 1 | 3 | 31.99% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00165000 | 4/26/2024 6:18 PM | 2024-05-17 | 2.43 | 2.30 | 2.45 | 0.58 | 31.35% | 294 | 267 | 28.35% |
| ALL240621P00165000 | 4/26/2024 2:44 PM | 2024-06-21 | 4.60 | 4.10 | 4.30 | 1.10 | 31.43% | 13 | 123 | 24.94% |
| ALL240719P00165000 | 4/25/2024 7:21 PM | 2024-07-19 | 5.40 | 5.00 | 5.30 | 0.90 | 20.00% | 6 | 204 | 23.62% |
| ALL241018P00165000 | 4/26/2024 5:55 PM | 2024-10-18 | 8.30 | 8.10 | 9.70 | 0.80 | 10.67% | 2 | 26 | 26.12% |
| ALL241220P00165000 | 4/9/2024 7:58 PM | 2024-12-20 | 10.40 | 8.90 | 11.90 | 0.00 | 0.00% | 31 | 68 | 26.54% |
| ALL250117P00165000 | 4/25/2024 6:30 PM | 2025-01-17 | 10.00 | 9.20 | 12.00 | 0.00 | 0.00% | 1 | 59 | 25.29% |
| ALL250620P00165000 | 4/17/2024 3:25 PM | 2025-06-20 | 16.40 | 12.80 | 15.40 | 0.00 | 0.00% | - | 8 | 24.95% |
| ALL260116P00165000 | 4/25/2024 3:57 PM | 2026-01-16 | 16.40 | 16.50 | 17.40 | 0.00 | 0.00% | 1 | 59 | 22.69% |
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%