Allegion plc (ALLE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE240920C00095000 | 2024-03-27 2:52PM EDT | 95.00 | 40.80 | 28.60 | 33.20 | 0.00 | - | 13 | 13 | 62.20% |
| ALLE240920C00120000 | 2024-05-06 11:08AM EDT | 120.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALLE240920C00125000 | 2024-04-24 2:41PM EDT | 125.00 | 9.70 | 4.90 | 6.70 | 0.00 | - | 1 | 16 | 32.07% |
| ALLE240920C00130000 | 2024-04-23 2:47PM EDT | 130.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 3.13% |
| ALLE240920C00135000 | 2024-05-20 10:09AM EDT | 135.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALLE240920C00140000 | 2024-04-11 2:37PM EDT | 140.00 | 4.90 | 0.30 | 3.50 | 0.00 | - | - | 14 | 36.19% |
| ALLE240920C00145000 | 2024-04-12 3:17PM EDT | 145.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 46.46% |
| ALLE240920C00150000 | 2024-04-25 9:32AM EDT | 150.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 6 | 25 | 50.68% |
| ALLE240920C00160000 | 2024-03-28 12:11PM EDT | 160.00 | 2.15 | 0.00 | 4.20 | 0.00 | - | 3 | 4 | 55.42% |
| ALLE240920C00165000 | 2024-02-20 11:43AM EDT | 165.00 | 2.10 | 0.05 | 4.90 | 0.00 | - | - | 6 | 62.31% |
| ALLE240920C00170000 | 2024-03-28 9:30AM EDT | 170.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 58.91% |
| ALLE240920C00175000 | 2024-03-28 9:30AM EDT | 175.00 | 0.95 | 0.00 | 2.65 | 0.00 | - | 2 | 2 | 56.34% |
| ALLE240920C00180000 | 2024-03-28 9:30AM EDT | 180.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.46% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE240920P00065000 | 2024-04-18 1:28PM EDT | 65.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 90.53% |
| ALLE240920P00070000 | 2024-03-14 3:15PM EDT | 70.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 53.91% |
| ALLE240920P00100000 | 2024-05-07 1:03PM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALLE240920P00105000 | 2024-03-18 12:01PM EDT | 105.00 | 1.60 | 0.70 | 4.60 | 0.00 | - | 1 | 4 | 42.04% |
| ALLE240920P00110000 | 2024-04-18 1:29PM EDT | 110.00 | 2.76 | 0.10 | 2.70 | 0.00 | - | - | 1 | 25.83% |
| ALLE240920P00115000 | 2024-04-10 3:53PM EDT | 115.00 | 3.70 | 0.30 | 5.00 | 0.00 | - | - | 15 | 28.10% |
| ALLE240920P00120000 | 2024-04-08 2:25PM EDT | 120.00 | 3.80 | 3.50 | 6.40 | 0.00 | - | - | 34 | 24.57% |
| ALLE240920P00125000 | 2024-04-15 1:22PM EDT | 125.00 | 7.02 | 4.10 | 6.00 | 0.00 | - | 1 | 68 | 11.67% |
| ALLE240920P00130000 | 2024-04-10 1:03PM EDT | 130.00 | 7.80 | 7.30 | 9.30 | 0.00 | - | 18 | 37 | 0.00% |
| ALLE240920P00135000 | 2024-04-10 12:45PM EDT | 135.00 | 10.20 | 8.80 | 13.00 | 0.00 | - | - | 19 | 0.00% |
| ALLE240920P00140000 | 2024-04-08 2:57PM EDT | 140.00 | 12.10 | 14.70 | 18.50 | 0.00 | - | - | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.