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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00195000 | 4/26/2024 3:42 PM | 2024-05-17 | 0.15 | 0.00 | 0.15 | 0.01 | 7.14% | 3 | 307 | 30.18% |
| ALL240621C00195000 | 4/19/2024 3:18 PM | 2024-06-21 | 0.93 | 0.40 | 0.50 | 0.00 | 0.00% | 10 | 16 | 23.43% |
| ALL240719C00195000 | 4/26/2024 2:46 PM | 2024-07-19 | 0.85 | 0.75 | 1.15 | -1.15 | -57.50% | 1 | 254 | 23.68% |
| ALL241018C00195000 | 4/25/2024 7:21 PM | 2024-10-18 | 4.40 | 3.50 | 3.80 | 0.00 | 0.00% | 13 | 16 | 24.87% |
| ALL241220C00195000 | 4/24/2024 2:42 PM | 2024-12-20 | 6.60 | 5.40 | 5.80 | 0.00 | 0.00% | 1 | 33 | 25.77% |
| ALL250117C00195000 | 4/12/2024 5:04 PM | 2025-01-17 | 6.25 | 6.20 | 6.70 | 0.00 | 0.00% | 1 | 10 | 26.16% |
| ALL250620C00195000 | 4/16/2024 1:58 PM | 2025-06-20 | 9.60 | 10.60 | 12.80 | 0.00 | 0.00% | 1 | 11 | 29.82% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00195000 | 4/26/2024 3:50 PM | 2024-06-21 | 26.20 | 24.70 | 27.50 | 4.10 | 18.55% | 1 | 0 | 37.72% |
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%