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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00185000 | 4/26/2024 7:31 PM | 2024-05-17 | 0.50 | 0.50 | 0.60 | -0.29 | -36.71% | 432 | 807 | 28.00% |
| ALL240621C00185000 | 4/26/2024 1:33 PM | 2024-06-21 | 1.65 | 1.50 | 1.65 | -0.55 | -25.00% | 1 | 118 | 23.79% |
| ALL240719C00185000 | 4/26/2024 3:02 PM | 2024-07-19 | 2.35 | 2.55 | 2.80 | -0.95 | -28.79% | 36 | 592 | 24.13% |
| ALL241018C00185000 | 4/25/2024 4:36 PM | 2024-10-18 | 7.40 | 6.20 | 6.50 | 0.00 | 0.00% | 2 | 25 | 25.70% |
| ALL241220C00185000 | 4/25/2024 3:30 PM | 2024-12-20 | 9.80 | 8.50 | 9.70 | 0.00 | 0.00% | 1 | 25 | 28.17% |
| ALL250117C00185000 | 4/5/2024 6:44 PM | 2025-01-17 | 10.80 | 9.40 | 11.70 | 0.00 | 0.00% | 3 | 9 | 30.19% |
| ALL260116C00185000 | 3/20/2024 7:35 PM | 2026-01-16 | 14.70 | 21.70 | 23.40 | 0.00 | 0.00% | 1 | 21 | 32.80% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00185000 | 4/4/2024 1:39 PM | 2024-05-17 | 11.90 | 13.40 | 16.90 | 0.00 | 0.00% | 2 | 2 | 41.63% |
| ALL240621P00185000 | 4/12/2024 7:19 PM | 2024-06-21 | 19.30 | 15.50 | 17.20 | 0.00 | 0.00% | 2 | 4 | 27.01% |
| ALL240719P00185000 | 4/15/2024 7:44 PM | 2024-07-19 | 20.60 | 15.10 | 17.70 | 0.00 | 0.00% | - | 2 | 24.03% |
| ALL241018P00185000 | 4/8/2024 4:45 PM | 2024-10-18 | 16.60 | 18.80 | 19.90 | 0.00 | 0.00% | 11 | 10 | 22.15% |
| ALL241220P00185000 | 11/24/2023 4:28 PM | 2024-12-20 | 49.20 | 45.00 | 50.00 | 0.00 | 0.00% | 1 | 0 | 70.20% |
| ALL250117P00185000 | 4/8/2024 4:25 PM | 2025-01-17 | 18.60 | 20.60 | 21.90 | 0.00 | 0.00% | - | 8 | 21.74% |
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%