NYSE - Nasdaq Real Time Price • USD
The Allstate Corporation (ALL)
As of 10:11 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621C00115000 | 11/28/2023 7:23 PM | 2024-06-21 | 25.10 | 27.80 | 28.40 | 0.00 | 0.00% | 3 | 98 | 0.00% |
| ALL241220C00115000 | 2/9/2024 2:46 PM | 2024-12-20 | 48.00 | 44.90 | 48.30 | 0.00 | 0.00% | 2 | 27 | 0.00% |
| ALL250117C00115000 | 4/19/2024 6:22 PM | 2025-01-17 | 61.39 | 55.80 | 59.80 | 0.00 | 0.00% | 8 | 23 | 46.97% |
| ALL260116C00115000 | 1/29/2024 7:36 PM | 2026-01-16 | 49.82 | 52.90 | 54.10 | 0.00 | 0.00% | 11 | 12 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240621P00115000 | 1/2/2024 3:10 PM | 2024-06-21 | 1.70 | 0.30 | 1.85 | 0.00 | 0.00% | 1 | 156 | 66.06% |
| ALL240719P00115000 | 12/29/2023 4:27 PM | 2024-07-19 | 2.10 | 0.35 | 1.55 | 0.00 | 0.00% | 1 | 2 | 52.64% |
| ALL241018P00115000 | 3/1/2024 8:31 PM | 2024-10-18 | 1.20 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 2 | 33.78% |
| ALL241220P00115000 | 4/8/2024 1:55 PM | 2024-12-20 | 1.06 | 0.90 | 2.45 | 0.00 | 0.00% | 1 | 7 | 39.84% |
| ALL250117P00115000 | 4/4/2024 6:34 PM | 2025-01-17 | 1.25 | 0.50 | 1.55 | 0.00 | 0.00% | 3 | 42 | 33.33% |
| ALL260116P00115000 | 1/5/2024 7:08 PM | 2026-01-16 | 6.44 | 3.60 | 5.60 | 0.00 | 0.00% | 1 | 1 | 32.15% |
Related Tickers
PGR The Progressive Corporation
207.17
-1.38%
TRV The Travelers Companies, Inc.
212.95
-0.49%
CB Chubb Limited
246.00
+0.02%
HIG The Hartford Financial Services Group, Inc.
97.34
-1.77%
CINF Cincinnati Financial Corporation
112.36
-5.14%
WRB W. R. Berkley Corporation
76.74
-1.50%
MCY Mercury General Corporation
53.50
-1.47%
KNSL Kinsale Capital Group, Inc.
378.00
-16.57%
L Loews Corporation
75.89
-0.68%
ROOT Root, Inc.
62.79
+0.21%