Australia markets open in 45 minutes

Allegion plc (ALLE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.49+0.56 (+0.48%)
At close: 04:00PM EDT
118.80 +1.31 (+1.11%)
After hours: 05:51PM 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--1286.33%
ALLE240621C000550002024-02-12 11:33AM EDT55.0078.5077.0081.900.00-10736.43%
ALLE240621C001150002024-06-06 10:12AM EDT115.003.732.805.300.00-22446.75%
ALLE240621C001200002024-06-05 11:21AM EDT120.002.550.454.200.00-12162.45%
ALLE240621C001250002024-06-06 9:38AM EDT125.000.470.002.800.00-14266.16%
ALLE240621C001300002024-06-05 11:21AM EDT130.000.500.001.000.00-11,11255.03%
ALLE240621C001350002024-05-28 10:02AM EDT135.000.550.000.750.00-33552.20%
ALLE240621C001400002024-03-28 3:34PM EDT140.004.100.102.600.00-31786.91%
ALLE240621C001450002024-01-25 3:35PM EDT145.001.751.903.700.00-12124.85%
ALLE240621C001500002024-03-28 12:05PM EDT150.001.400.004.800.00-46129.64%
ALLE240621C001550002024-04-10 2:58PM EDT155.000.850.004.800.00-12140.43%
ALLE240621C002000002024-04-08 10:34AM EDT200.000.250.000.750.00-12148.73%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE240621P000500002024-02-26 2:35PM EDT50.000.150.001.250.00-35272.07%
ALLE240621P000550002023-10-19 10:33AM EDT55.000.300.000.750.00-11223.05%
ALLE240621P000600002023-10-19 10:34AM EDT60.000.550.000.750.00-11199.90%
ALLE240621P000700002023-10-27 10:41AM EDT70.001.400.152.400.00-80206.45%
ALLE240621P000800002023-12-06 11:55AM EDT80.000.950.200.750.00-11129.10%
ALLE240621P000850002023-12-26 10:43AM EDT85.000.350.003.800.00-11159.62%
ALLE240621P000900002024-01-31 10:35AM EDT90.000.730.000.000.00-51025.00%
ALLE240621P000950002024-06-07 10:43AM EDT95.000.350.000.550.00-13170.70%
ALLE240621P001000002024-06-07 10:43AM EDT100.000.400.000.750.00-1160.55%
ALLE240621P001050002024-04-22 10:07AM EDT105.001.000.000.000.00-1012.50%
ALLE240621P001100002024-03-21 9:30AM EDT110.000.690.104.900.00-1866.24%
ALLE240621P001150002024-06-05 12:54PM EDT115.001.320.554.000.00-71661.28%
ALLE240621P001200002024-06-04 12:37PM EDT120.003.703.305.900.00-11252.83%
ALLE240621P001250002024-05-24 2:24PM EDT125.003.905.7010.500.00-36868.63%
ALLE240621P001300002024-05-29 10:10AM EDT130.0011.0010.6015.300.00-33283.15%
ALLE240621P001350002024-04-08 3:27PM EDT135.006.708.6013.100.00-1451080.00%