NYSE - Nasdaq Real Time Price • USD
The Allstate Corporation (ALL)
As of 11:43 AM EDT. Market Open.
| 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 | 40.40 | 44.20 | 0.00 | 0.00% | 1 | 1 | 56.45% |
| ALL240517C00140000 | 4/19/2024 3:10 PM | 140 | 33.30 | 30.60 | 34.20 | 0.00 | 0.00% | 3 | 2 | 75.90% |
| ALL240517C00145000 | 3/19/2024 5:00 PM | 145 | 19.10 | 24.70 | 27.10 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| ALL240517C00150000 | 4/17/2024 7:38 PM | 150 | 14.51 | 22.60 | 24.10 | 0.00 | 0.00% | 1 | 13 | 56.30% |
| ALL240517C00155000 | 4/19/2024 1:51 PM | 155 | 18.00 | 17.80 | 18.30 | 0.00 | 0.00% | 1 | 37 | 39.27% |
| ALL240517C00160000 | 4/23/2024 3:45 PM | 160 | 17.00 | 13.50 | 13.70 | 0.00 | 0.00% | 1 | 83 | 34.40% |
| ALL240517C00165000 | 4/24/2024 3:16 PM | 165 | 9.90 | 9.40 | 9.80 | 0.00 | 0.00% | 6 | 413 | 32.79% |
| ALL240517C00170000 | 4/24/2024 6:17 PM | 170 | 6.50 | 5.90 | 6.20 | 0.40 | 6.56% | 7 | 608 | 29.63% |
| ALL240517C00175000 | 4/24/2024 7:59 PM | 175 | 3.40 | 3.40 | 3.60 | -0.25 | -6.85% | 1 | 223 | 28.26% |
| ALL240517C00180000 | 4/25/2024 1:39 PM | 180 | 1.70 | 1.75 | 1.85 | -0.09 | -5.03% | 11 | 809 | 27.22% |
| ALL240517C00185000 | 4/25/2024 2:25 PM | 185 | 0.79 | 0.80 | 0.85 | -0.06 | -7.06% | 6 | 807 | 26.62% |
| ALL240517C00190000 | 4/25/2024 2:25 PM | 190 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 5 | 256 | 27.10% |
| ALL240517C00195000 | 4/25/2024 2:25 PM | 195 | 0.14 | 0.10 | 0.15 | -0.21 | -60.00% | 1 | 308 | 26.71% |
| ALL240517C00200000 | 4/22/2024 2:57 PM | 200 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 4 | 29.15% |
| 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 | 0.75 | 0.00 | 0.00% | 1 | 1 | 141.60% |
| ALL240517P00135000 | 3/21/2024 7:50 PM | 135 | 0.45 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 63.53% |
| ALL240517P00140000 | 4/22/2024 1:30 PM | 140 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 217 | 57.20% |
| ALL240517P00145000 | 4/24/2024 7:54 PM | 145 | 0.28 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 37 | 49.46% |
| ALL240517P00150000 | 4/23/2024 4:33 PM | 150 | 0.40 | 0.30 | 0.40 | 0.15 | 60.00% | 2 | 564 | 35.89% |
| ALL240517P00155000 | 4/24/2024 7:54 PM | 155 | 0.65 | 0.55 | 0.70 | 0.02 | 3.17% | 1 | 148 | 33.47% |
| ALL240517P00160000 | 4/23/2024 6:25 PM | 160 | 0.80 | 0.70 | 1.15 | 0.00 | 0.00% | 18 | 735 | 30.45% |
| ALL240517P00165000 | 4/25/2024 1:31 PM | 165 | 2.02 | 1.95 | 2.10 | -0.03 | -1.46% | 1 | 220 | 28.74% |
| ALL240517P00170000 | 4/25/2024 3:02 PM | 170 | 3.80 | 3.50 | 3.70 | 0.30 | 8.57% | 2 | 263 | 27.32% |
| ALL240517P00175000 | 4/25/2024 2:02 PM | 175 | 6.30 | 5.90 | 6.10 | 0.30 | 5.00% | 4 | 233 | 25.95% |
| ALL240517P00180000 | 4/24/2024 1:44 PM | 180 | 8.32 | 7.60 | 9.60 | 0.00 | 0.00% | 1 | 11 | 26.23% |
| ALL240517P00185000 | 4/4/2024 1:39 PM | 185 | 11.90 | 13.20 | 13.60 | 0.00 | 0.00% | 2 | 2 | 25.18% |
Related Tickers
PGR The Progressive Corporation
210.15
-0.97%
TRV The Travelers Companies, Inc.
211.60
-0.86%
CB Chubb Limited
244.03
+0.42%
HIG The Hartford Financial Services Group, Inc.
98.96
-0.90%
WRB W. R. Berkley Corporation
77.89
+0.05%
L Loews Corporation
76.35
-0.60%
CINF Cincinnati Financial Corporation
118.57
-1.13%
KNSL Kinsale Capital Group, Inc.
450.15
-1.84%
MCY Mercury General Corporation
54.94
-0.51%
ROOT Root, Inc.
58.45
-2.62%