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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00175000 | 4/26/2024 7:13 PM | 2024-05-17 | 2.65 | 2.50 | 2.65 | -1.05 | -28.38% | 38 | 226 | 28.54% |
| ALL240621C00175000 | 4/26/2024 7:15 PM | 2024-06-21 | 4.40 | 4.30 | 4.50 | -1.10 | -20.00% | 22 | 305 | 24.77% |
| ALL240719C00175000 | 4/26/2024 4:54 PM | 2024-07-19 | 5.50 | 5.90 | 6.10 | -1.70 | -23.61% | 17 | 131 | 25.25% |
| ALL241018C00175000 | 4/25/2024 2:26 PM | 2024-10-18 | 11.20 | 10.20 | 10.50 | 0.00 | 0.00% | 4 | 15 | 26.92% |
| ALL241220C00175000 | 4/23/2024 6:42 PM | 2024-12-20 | 16.61 | 10.90 | 13.00 | 0.00 | 0.00% | 1 | 107 | 27.65% |
| ALL250117C00175000 | 4/19/2024 4:40 PM | 2025-01-17 | 16.50 | 11.90 | 15.30 | 0.00 | 0.00% | 1 | 72 | 30.12% |
| ALL250620C00175000 | 4/25/2024 6:26 PM | 2025-06-20 | 20.40 | 18.50 | 19.10 | 0.00 | 0.00% | 10 | 36 | 29.19% |
| ALL260116C00175000 | 4/9/2024 2:02 PM | 2026-01-16 | 25.00 | 22.30 | 25.10 | 0.00 | 0.00% | 1 | 48 | 30.60% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00175000 | 4/25/2024 2:02 PM | 2024-05-17 | 8.50 | 6.90 | 7.20 | 2.20 | 34.92% | 1 | 237 | 26.00% |
| ALL240621P00175000 | 4/26/2024 7:25 PM | 2024-06-21 | 8.90 | 8.80 | 9.10 | 0.90 | 11.25% | 7 | 56 | 23.50% |
| ALL240719P00175000 | 4/26/2024 5:41 PM | 2024-07-19 | 9.82 | 9.70 | 10.10 | 1.02 | 11.59% | 116 | 37 | 22.35% |
| ALL241018P00175000 | 4/26/2024 5:40 PM | 2024-10-18 | 13.30 | 12.70 | 14.40 | 1.00 | 8.13% | 1 | 20 | 24.74% |
| ALL250117P00175000 | 4/25/2024 7:12 PM | 2025-01-17 | 14.10 | 13.20 | 16.80 | 0.00 | 0.00% | 1 | 11 | 24.22% |
| ALL250620P00175000 | 4/24/2024 6:32 PM | 2025-06-20 | 17.30 | 17.70 | 19.10 | 0.00 | 0.00% | 3 | 4 | 22.44% |
| ALL260116P00175000 | 4/25/2024 2:20 PM | 2026-01-16 | 21.15 | 21.00 | 21.80 | 0.00 | 0.00% | 42 | 52 | 21.36% |
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%