NYSE - Delayed Quote • USD
The Allstate Corporation (ALL)
At close: 4:00 PM EDT
After hours: 7:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00130000 | 3/27/2024 2:31 PM | 130 | 41.15 | 37.50 | 40.70 | 0.00 | 0.00% | 1 | 1 | 69.63% |
| ALL240517C00140000 | 4/19/2024 3:10 PM | 140 | 33.30 | 28.70 | 32.60 | 0.00 | 0.00% | 3 | 2 | 52.69% |
| ALL240517C00145000 | 3/19/2024 5:00 PM | 145 | 19.10 | 24.70 | 27.10 | 0.00 | 0.00% | 4 | 4 | 64.38% |
| ALL240517C00150000 | 4/26/2024 3:50 PM | 150 | 19.90 | 20.60 | 22.80 | 5.39 | 37.15% | 1 | 13 | 50.73% |
| ALL240517C00155000 | 4/19/2024 1:51 PM | 155 | 18.00 | 14.40 | 17.20 | 0.00 | 0.00% | 1 | 37 | 46.09% |
| ALL240517C00160000 | 4/26/2024 2:06 PM | 160 | 11.77 | 10.80 | 12.00 | -5.23 | -30.76% | 8 | 83 | 34.52% |
| ALL240517C00165000 | 4/26/2024 5:00 PM | 165 | 7.50 | 6.00 | 8.10 | -2.00 | -21.05% | 46 | 412 | 31.54% |
| ALL240517C00170000 | 4/26/2024 7:14 PM | 170 | 4.90 | 4.70 | 4.90 | -1.70 | -25.76% | 25 | 619 | 29.21% |
| ALL240517C00175000 | 4/26/2024 7:13 PM | 175 | 2.65 | 2.50 | 2.65 | -1.05 | -28.38% | 38 | 226 | 27.88% |
| ALL240517C00180000 | 4/26/2024 7:43 PM | 180 | 1.25 | 1.10 | 1.25 | -0.70 | -35.90% | 39 | 813 | 26.91% |
| ALL240517C00185000 | 4/26/2024 7:31 PM | 185 | 0.50 | 0.50 | 0.60 | -0.29 | -36.71% | 432 | 807 | 27.37% |
| ALL240517C00190000 | 4/26/2024 4:48 PM | 190 | 0.10 | 0.05 | 0.45 | -0.27 | -72.97% | 15 | 257 | 31.10% |
| ALL240517C00195000 | 4/26/2024 3:42 PM | 195 | 0.15 | 0.00 | 0.15 | 0.01 | 7.14% | 3 | 307 | 29.49% |
| ALL240517C00200000 | 4/22/2024 2:57 PM | 200 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 4 | 31.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00085000 | 4/3/2024 1:30 PM | 85 | 0.33 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 1 | 139.65% |
| ALL240517P00135000 | 3/21/2024 7:50 PM | 135 | 0.45 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 62.55% |
| ALL240517P00140000 | 4/25/2024 7:15 PM | 140 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 218 | 42.68% |
| ALL240517P00145000 | 4/24/2024 7:54 PM | 145 | 0.28 | 0.05 | 0.25 | 0.00 | 0.00% | 5 | 37 | 37.70% |
| ALL240517P00150000 | 4/26/2024 7:51 PM | 150 | 0.38 | 0.35 | 0.40 | 0.03 | 8.57% | 660 | 565 | 34.28% |
| ALL240517P00155000 | 4/26/2024 5:30 PM | 155 | 0.70 | 0.55 | 0.75 | 0.15 | 27.27% | 14 | 147 | 32.08% |
| ALL240517P00160000 | 4/26/2024 7:51 PM | 160 | 1.31 | 1.25 | 1.90 | 0.51 | 63.75% | 418 | 735 | 34.29% |
| ALL240517P00165000 | 4/26/2024 6:18 PM | 165 | 2.43 | 2.30 | 2.45 | 0.58 | 31.35% | 294 | 267 | 27.69% |
| ALL240517P00170000 | 4/26/2024 7:35 PM | 170 | 3.65 | 4.10 | 4.30 | 0.15 | 4.29% | 32 | 267 | 26.04% |
| ALL240517P00175000 | 4/25/2024 2:02 PM | 175 | 8.50 | 6.90 | 7.20 | 2.20 | 34.92% | 1 | 237 | 25.42% |
| ALL240517P00180000 | 4/24/2024 1:44 PM | 180 | 8.32 | 10.50 | 11.80 | 0.00 | 0.00% | 1 | 11 | 31.86% |
| ALL240517P00185000 | 4/4/2024 1:39 PM | 185 | 11.90 | 13.40 | 16.90 | 0.00 | 0.00% | 2 | 2 | 40.66% |
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%
KNSL Kinsale Capital Group, Inc.
374.64
-17.31%
L Loews Corporation
75.46
-1.24%
ROOT Root, Inc.
64.40
+2.78%