NYSE - Delayed Quote • USD
The Allstate Corporation (ALL)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:36 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 | 92.14% |
| ALL240517C00140000 | 4/19/2024 3:10 PM | 140 | 33.30 | 26.60 | 30.70 | 0.00 | 0.00% | 3 | 2 | 60.30% |
| ALL240517C00145000 | 3/19/2024 5:00 PM | 145 | 19.10 | 24.70 | 27.10 | 0.00 | 0.00% | 4 | 4 | 85.86% |
| ALL240517C00150000 | 4/26/2024 3:50 PM | 150 | 19.90 | 16.70 | 20.60 | 0.00 | 0.00% | 1 | 14 | 69.56% |
| ALL240517C00155000 | 5/1/2024 6:53 PM | 155 | 18.40 | 12.00 | 15.80 | 0.00 | 0.00% | 1 | 38 | 58.84% |
| ALL240517C00160000 | 5/3/2024 1:35 PM | 160 | 8.38 | 7.40 | 9.30 | -2.92 | -25.84% | 1 | 89 | 30.64% |
| ALL240517C00165000 | 5/3/2024 7:21 PM | 165 | 4.80 | 4.80 | 5.10 | -0.70 | -12.73% | 35 | 362 | 25.10% |
| ALL240517C00170000 | 5/3/2024 7:24 PM | 170 | 2.00 | 2.00 | 2.15 | -0.55 | -21.57% | 549 | 709 | 22.50% |
| ALL240517C00175000 | 5/3/2024 6:59 PM | 175 | 0.65 | 0.60 | 0.75 | -0.35 | -35.00% | 8 | 259 | 22.44% |
| ALL240517C00180000 | 5/3/2024 7:51 PM | 180 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 28 | 846 | 22.41% |
| ALL240517C00185000 | 5/3/2024 7:17 PM | 185 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 31 | 1,262 | 25.68% |
| ALL240517C00190000 | 5/3/2024 7:14 PM | 190 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 49 | 283 | 28.42% |
| ALL240517C00195000 | 5/2/2024 7:53 PM | 195 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 317 | 37.01% |
| ALL240517C00200000 | 5/2/2024 1:30 PM | 200 | 0.40 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 30 | 60.16% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| ALL240517P00135000 | 3/21/2024 7:50 PM | 135 | 0.45 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 75.59% |
| ALL240517P00140000 | 5/2/2024 2:55 PM | 140 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 242 | 41.41% |
| ALL240517P00145000 | 4/24/2024 7:54 PM | 145 | 0.28 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 37 | 55.57% |
| ALL240517P00150000 | 5/3/2024 2:53 PM | 150 | 0.14 | 0.00 | 0.15 | 0.04 | 40.00% | 23 | 1,263 | 32.72% |
| ALL240517P00155000 | 5/3/2024 5:44 PM | 155 | 0.18 | 0.10 | 0.25 | -0.07 | -28.00% | 14 | 178 | 27.59% |
| ALL240517P00160000 | 5/3/2024 5:57 PM | 160 | 0.47 | 0.40 | 0.50 | -0.18 | -27.69% | 13 | 690 | 23.00% |
| ALL240517P00165000 | 5/3/2024 5:53 PM | 165 | 1.25 | 1.30 | 1.40 | -0.45 | -26.47% | 23 | 775 | 20.73% |
| ALL240517P00170000 | 5/3/2024 6:31 PM | 170 | 3.45 | 3.50 | 3.60 | -0.35 | -9.21% | 13 | 553 | 19.61% |
| ALL240517P00175000 | 5/2/2024 2:51 PM | 175 | 4.50 | 6.00 | 9.00 | 0.00 | 0.00% | 57 | 294 | 36.16% |
| ALL240517P00180000 | 5/1/2024 7:59 PM | 180 | 10.04 | 9.90 | 13.20 | 0.00 | 0.00% | 304 | 308 | 39.21% |
| ALL240517P00185000 | 4/4/2024 1:39 PM | 185 | 11.90 | 14.70 | 18.50 | 0.00 | 0.00% | 2 | 2 | 51.93% |
Related Tickers
PGR The Progressive Corporation
208.72
-0.15%
HIG The Hartford Financial Services Group, Inc.
97.90
+0.42%
CB Chubb Limited
248.54
-0.68%
TRV The Travelers Companies, Inc.
213.85
-0.24%
CINF Cincinnati Financial Corporation
116.94
+0.67%
ROOT Root, Inc.
56.29
-0.99%
MKL Markel Group Inc.
1,581.06
+0.29%
LMND Lemonade, Inc.
17.38
-2.03%
KNSL Kinsale Capital Group, Inc.
382.37
+2.48%
L Loews Corporation
76.40
-0.17%