NYSE - Nasdaq Real Time Price • USD
The Allstate Corporation (ALL)
As of 10:30 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240419C00075000 | 2/29/2024 7:27 PM | 75 | 84.70 | 96.70 | 100.10 | 0.00 | 0.00% | 10 | 0 | 967.58% |
| ALL240419C00095000 | 1/19/2024 7:56 PM | 95 | 60.85 | 64.50 | 69.30 | 0.00 | 0.00% | 5 | 7 | 0.00% |
| ALL240419C00100000 | 10/27/2023 7:25 PM | 100 | 26.70 | 36.60 | 38.90 | 0.00 | 0.00% | 1 | 30 | 0.00% |
| ALL240419C00105000 | 2/9/2024 2:44 PM | 105 | 54.50 | 50.80 | 54.70 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ALL240419C00110000 | 3/11/2024 3:31 PM | 110 | 48.80 | 58.80 | 61.80 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| ALL240419C00115000 | 1/12/2024 3:24 PM | 115 | 35.96 | 43.00 | 47.60 | 0.00 | 0.00% | 1 | 89 | 0.00% |
| ALL240419C00120000 | 4/4/2024 6:30 PM | 120 | 51.50 | 50.40 | 54.50 | 0.00 | 0.00% | 2 | 112 | 348.83% |
| ALL240419C00125000 | 2/8/2024 3:10 PM | 125 | 39.40 | 32.60 | 35.00 | 0.00 | 0.00% | 1 | 53 | 0.00% |
| ALL240419C00130000 | 2/29/2024 6:59 PM | 130 | 30.09 | 41.70 | 45.00 | 0.00 | 0.00% | 12 | 56 | 386.91% |
| ALL240419C00135000 | 4/18/2024 1:59 PM | 135 | 34.05 | 35.30 | 39.50 | 0.00 | 0.00% | 1 | 272 | 238.67% |
| ALL240419C00140000 | 4/18/2024 4:37 PM | 140 | 28.71 | 30.50 | 33.70 | 0.00 | 0.00% | 4 | 352 | 328.81% |
| ALL240419C00145000 | 4/17/2024 6:46 PM | 145 | 19.50 | 26.70 | 28.70 | 0.00 | 0.00% | 4 | 254 | 214.65% |
| ALL240419C00150000 | 4/18/2024 3:03 PM | 150 | 19.59 | 21.30 | 24.40 | 0.00 | 0.00% | 4 | 664 | 192.68% |
| ALL240419C00155000 | 4/18/2024 6:08 PM | 155 | 12.96 | 16.60 | 17.90 | 0.00 | 0.00% | 59 | 385 | 90.63% |
| ALL240419C00160000 | 4/18/2024 7:50 PM | 160 | 9.25 | 11.40 | 13.60 | 0.00 | 0.00% | 39 | 765 | 97.66% |
| ALL240419C00165000 | 4/19/2024 1:56 PM | 165 | 6.90 | 7.10 | 8.60 | 3.20 | 86.49% | 8 | 1,835 | 83.30% |
| ALL240419C00170000 | 4/19/2024 2:04 PM | 170 | 2.50 | 2.25 | 2.55 | 1.75 | 233.33% | 31 | 470 | 31.01% |
| ALL240419C00175000 | 4/18/2024 4:55 PM | 175 | 0.10 | 0.00 | 0.10 | 0.02 | 25.00% | 6 | 1,059 | 23.73% |
| ALL240419C00180000 | 4/19/2024 1:34 PM | 180 | 0.26 | 0.00 | 0.05 | 0.22 | 550.00% | 16 | 10,281 | 45.31% |
| ALL240419C00185000 | 4/18/2024 1:46 PM | 185 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 617 | 60.94% |
| ALL240419C00190000 | 4/15/2024 5:21 PM | 190 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 11 | 80.47% |
| ALL240419C00195000 | 4/5/2024 2:37 PM | 195 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 98.44% |
| ALL240419C00200000 | 4/2/2024 4:13 PM | 200 | 0.21 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 187.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240419P00055000 | 11/17/2023 5:32 PM | 55 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 4 | 821.88% |
| ALL240419P00070000 | 12/22/2023 6:10 PM | 70 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7 | 654.69% |
| ALL240419P00075000 | 1/9/2024 6:10 PM | 75 | 0.07 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 117 | 718.75% |
| ALL240419P00080000 | 3/13/2024 4:04 PM | 80 | 0.03 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 5 | 698.44% |
| ALL240419P00085000 | 8/24/2023 1:58 PM | 85 | 2.32 | 1.20 | 1.35 | 0.00 | 0.00% | 5 | 5 | 851.17% |
| ALL240419P00090000 | 4/1/2024 1:30 PM | 90 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 69 | 629.69% |
| ALL240419P00095000 | 1/5/2024 2:30 PM | 95 | 0.09 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 38 | 576.56% |
| ALL240419P00100000 | 12/27/2023 7:35 PM | 100 | 0.32 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 79 | 538.28% |
| ALL240419P00105000 | 4/1/2024 1:30 PM | 105 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 38 | 350.00% |
| ALL240419P00110000 | 1/2/2024 7:54 PM | 110 | 0.69 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 72 | 403.13% |
| ALL240419P00115000 | 3/6/2024 6:25 PM | 115 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 555 | 312.50% |
| ALL240419P00120000 | 4/18/2024 2:35 PM | 120 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 276 | 260.94% |
| ALL240419P00125000 | 3/28/2024 7:15 PM | 125 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 422 | 234.38% |
| ALL240419P00130000 | 3/26/2024 1:30 PM | 130 | 0.33 | 0.00 | 0.65 | 0.00 | 0.00% | 10 | 234 | 297.27% |
| ALL240419P00135000 | 4/1/2024 2:34 PM | 135 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 118 | 182.81% |
| ALL240419P00140000 | 4/18/2024 4:03 PM | 140 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 288 | 219.14% |
| ALL240419P00145000 | 4/18/2024 4:03 PM | 145 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 135 | 133.59% |
| ALL240419P00150000 | 4/19/2024 2:07 PM | 150 | 0.05 | 0.00 | 0.15 | -0.13 | -41.94% | 3 | 1,960 | 127.34% |
| ALL240419P00155000 | 4/19/2024 2:07 PM | 155 | 0.05 | 0.00 | 0.05 | -0.15 | -42.86% | 3 | 446 | 86.72% |
| ALL240419P00160000 | 4/18/2024 3:53 PM | 160 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1,401 | 81.84% |
| ALL240419P00165000 | 4/19/2024 1:30 PM | 165 | 0.08 | 0.00 | 0.75 | -0.07 | -46.67% | 1 | 742 | 70.31% |
| ALL240419P00170000 | 4/19/2024 1:30 PM | 170 | 1.28 | 0.05 | 0.15 | -0.32 | -20.00% | 1 | 677 | 23.05% |
| ALL240419P00175000 | 4/11/2024 1:59 PM | 175 | 8.00 | 1.50 | 4.30 | 0.00 | 0.00% | 1 | 300 | 73.93% |
Related Tickers
PGR The Progressive Corporation
212.89
+1.49%
TRV The Travelers Companies, Inc.
213.17
+1.30%
CB Chubb Limited
247.99
+1.06%
HIG The Hartford Financial Services Group, Inc.
98.23
+1.32%
CINF Cincinnati Financial Corporation
119.00
+1.26%
WRB W. R. Berkley Corporation
81.94
+1.18%
L Loews Corporation
74.91
+1.45%
MCY Mercury General Corporation
53.97
+2.47%
KNSL Kinsale Capital Group, Inc.
451.14
-0.17%
CNA CNA Financial Corporation
44.07
+1.68%