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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00180000 | 4/26/2024 7:43 PM | 2024-05-17 | 1.25 | 1.10 | 1.25 | -0.70 | -35.90% | 39 | 813 | 28.22% |
| ALL240621C00180000 | 4/26/2024 4:47 PM | 2024-06-21 | 2.35 | 2.60 | 2.80 | -1.15 | -32.86% | 6 | 259 | 24.41% |
| ALL240719C00180000 | 4/26/2024 3:31 PM | 2024-07-19 | 3.50 | 3.90 | 4.20 | -1.40 | -28.57% | 48 | 132 | 24.73% |
| ALL241018C00180000 | 4/25/2024 2:19 PM | 2024-10-18 | 9.00 | 6.30 | 8.30 | 0.00 | 0.00% | 2 | 80 | 26.27% |
| ALL241220C00180000 | 4/23/2024 4:32 PM | 2024-12-20 | 14.10 | 9.30 | 10.80 | 0.00 | 0.00% | 1 | 27 | 27.16% |
| ALL250117C00180000 | 4/26/2024 6:25 PM | 2025-01-17 | 11.46 | 11.40 | 13.00 | -3.13 | -21.45% | 5 | 64 | 29.52% |
| ALL250620C00180000 | 4/18/2024 7:01 PM | 2025-06-20 | 15.80 | 14.00 | 18.90 | 0.00 | 0.00% | - | 6 | 31.60% |
| ALL260116C00180000 | 4/25/2024 6:09 PM | 2026-01-16 | 23.90 | 21.40 | 22.80 | 0.00 | 0.00% | 2 | 30 | 30.17% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00180000 | 4/24/2024 1:44 PM | 2024-05-17 | 8.32 | 10.50 | 11.80 | 0.00 | 0.00% | 1 | 11 | 33.41% |
| ALL240621P00180000 | 4/24/2024 1:56 PM | 2024-06-21 | 10.40 | 10.10 | 12.70 | 0.00 | 0.00% | 50 | 65 | 24.29% |
| ALL240719P00180000 | 4/23/2024 4:26 PM | 2024-07-19 | 9.45 | 12.90 | 13.90 | 0.00 | 0.00% | 12 | 93 | 23.96% |
| ALL241018P00180000 | 4/24/2024 2:58 PM | 2024-10-18 | 14.50 | 15.30 | 17.10 | 0.00 | 0.00% | 1 | 9 | 23.81% |
| ALL241220P00180000 | 2/9/2024 3:57 PM | 2024-12-20 | 24.50 | 25.00 | 26.60 | 0.00 | 0.00% | - | 5 | 37.97% |
| ALL250117P00180000 | 4/24/2024 6:48 PM | 2025-01-17 | 16.50 | 17.50 | 20.00 | 0.00 | 0.00% | 1 | 12 | 24.43% |
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%