UK markets open in 2 hours 59 minutes

Allegion plc (ALLE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.09-0.57 (-0.44%)
At close: 04:00PM EST
129.09 0.00 (0.00%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE240315C000850002024-01-03 1:59PM EST85.0037.5040.7045.500.00-53138.14%
ALLE240315C000900002023-12-18 3:00PM EST90.0029.0029.5034.300.00-330.00%
ALLE240315C000950002023-12-21 9:34AM EST95.0029.3025.7030.500.00-3120.00%
ALLE240315C001000002024-01-08 3:28PM EST100.0024.7025.5030.400.00-1892.43%
ALLE240315C001050002024-02-12 12:32PM EST105.0029.0022.5027.000.00-11865.43%
ALLE240315C001100002024-02-22 9:46AM EST110.0022.3017.2022.000.00-12550.34%
ALLE240315C001150002024-02-22 11:38AM EST115.0015.6012.2017.000.00-1672.83%
ALLE240315C001200002024-02-21 12:14PM EST120.0011.008.0012.500.00-32762.18%
ALLE240315C001250002024-02-23 3:59PM EST125.005.615.406.40-0.43-7.12%242834.85%
ALLE240315C001300002024-02-23 3:30PM EST130.002.311.953.60-0.38-14.13%548534.25%
ALLE240315C001350002024-02-21 1:41PM EST135.001.300.501.250.00-13828.49%
ALLE240315C001400002024-02-21 9:55AM EST140.000.600.050.850.00-12034.77%
ALLE240315C001450002024-02-20 3:15PM EST145.000.700.000.750.00-71542.58%
ALLE240315C001500002024-02-20 10:45AM EST150.000.050.000.750.00-5350.98%
ALLE240315C001550002024-02-16 3:33PM EST155.000.260.000.750.00-3850.10%
ALLE240315C001600002023-12-19 10:54AM EST160.000.400.050.750.00--157.47%
ALLE240315C001700002023-08-31 9:20AM EST170.000.150.004.800.00--0107.89%
ALLE240315C001800002024-02-20 10:03AM EST180.000.050.000.050.00-31455.47%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE240315P000500002023-12-11 11:04AM EST50.000.100.000.750.00--3213.67%
ALLE240315P000550002023-11-06 11:51AM EST55.000.350.000.250.00--1164.84%
ALLE240315P000600002023-11-01 8:47AM EST60.000.200.000.000.00-11150.00%
ALLE240315P000650002024-02-20 2:16PM EST65.000.050.001.650.00--2184.67%
ALLE240315P000750002023-11-15 2:46PM EST75.000.200.002.500.00-120165.92%
ALLE240315P000800002024-02-20 2:16PM EST80.000.100.000.750.00-211116.02%
ALLE240315P000850002024-01-25 9:30AM EST85.000.200.001.100.00-17111.23%
ALLE240315P000900002023-12-11 11:06AM EST90.000.600.002.150.00-325114.60%
ALLE240315P000950002024-02-13 3:44PM EST95.000.200.000.350.00-22469.34%
ALLE240315P001000002024-01-02 1:38PM EST100.000.500.000.550.00-12364.26%
ALLE240315P001050002024-02-01 10:54AM EST105.000.300.000.400.00-52850.78%
ALLE240315P001100002024-01-16 3:27PM EST110.001.800.000.650.00-173353.59%
ALLE240315P001150002024-02-20 10:06AM EST115.000.200.051.300.00-13452.54%
ALLE240315P001200002024-02-22 1:23PM EST120.000.950.300.600.00-17129.64%
ALLE240315P001250002024-02-15 3:06PM EST125.001.401.151.850.00-103230.48%
ALLE240315P001300002024-02-22 1:44PM EST130.004.202.655.000.00-162738.44%
ALLE240315P001350002024-02-15 12:25PM EST135.005.206.007.800.00-2634.96%
ALLE240315P001400002024-02-13 9:47AM EST140.0011.528.5013.300.00--152.53%
ALLE240315P001500002023-08-01 1:08PM EST150.0033.6434.0038.500.00--0193.90%