Australia markets closed

Allegion plc (ALLE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.61+0.38 (+0.33%)
At close: 04:00PM EDT
116.61 0.00 (0.00%)
After hours: 05:52PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE240621C000500002023-11-14 11:42AM EDT50.0056.2063.5068.300.00--1823.24%
ALLE240621C000550002024-02-12 11:33AM EDT55.0078.5077.0081.900.00-101,852.54%
ALLE240621C001150002024-06-06 10:12AM EDT115.003.730.000.000.00-2240.00%
ALLE240621C001200002024-06-13 10:57AM EDT120.001.860.000.000.00-21912.50%
ALLE240621C001250002024-06-06 9:38AM EDT125.000.470.000.000.00-14225.00%
ALLE240621C001300002024-06-18 11:24AM EDT130.000.050.000.000.00-1,05935725.00%
ALLE240621C001350002024-05-28 10:02AM EDT135.000.550.000.000.00-33550.00%
ALLE240621C001400002024-03-28 3:34PM EDT140.004.100.102.600.00-317219.34%
ALLE240621C001450002024-01-25 3:35PM EDT145.001.751.903.700.00-12313.18%
ALLE240621C001500002024-03-28 12:05PM EDT150.001.400.004.800.00-46324.41%
ALLE240621C001550002024-04-10 2:58PM EDT155.000.850.004.800.00-12350.68%
ALLE240621C002000002024-04-08 10:34AM EDT200.000.250.000.750.00-12368.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE240621P000500002024-02-26 2:35PM EDT50.000.150.001.250.00-35662.11%
ALLE240621P000550002023-10-19 10:33AM EDT55.000.300.000.750.00-11542.19%
ALLE240621P000600002023-10-19 10:34AM EDT60.000.550.000.750.00-11485.55%
ALLE240621P000700002023-10-27 10:41AM EDT70.001.400.152.400.00-80500.59%
ALLE240621P000800002023-12-06 11:55AM EDT80.000.950.200.750.00-11311.52%
ALLE240621P000850002023-12-26 10:43AM EDT85.000.350.003.800.00-11385.16%
ALLE240621P000900002024-01-31 10:35AM EDT90.000.730.000.000.00-51050.00%
ALLE240621P000950002024-06-07 10:43AM EDT95.000.350.000.000.00-13150.00%
ALLE240621P001000002024-06-07 10:43AM EDT100.000.400.000.000.00-1150.00%
ALLE240621P001050002024-06-12 9:43AM EDT105.000.100.000.000.00-51925.00%
ALLE240621P001100002024-03-21 9:30AM EDT110.000.690.104.900.00-18153.86%
ALLE240621P001150002024-06-05 12:54PM EDT115.001.320.000.000.00-7166.25%
ALLE240621P001200002024-06-18 2:44PM EDT120.004.000.000.000.00-1120.00%
ALLE240621P001250002024-05-24 2:24PM EDT125.003.900.000.000.00-3100.00%
ALLE240621P001300002024-05-29 10:10AM EDT130.0011.000.000.000.00-3210.00%
ALLE240621P001350002024-04-08 3:27PM EDT135.006.708.6013.100.00-1451080.00%