Allegion plc (ALLE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE220617C00100000 | 2022-05-05 3:59PM EDT | 100.00 | 15.25 | 11.90 | 14.80 | 0.00 | - | 2 | 1 | 56.42% |
| ALLE220617C00105000 | 2022-05-24 9:38AM EDT | 105.00 | 5.00 | 7.80 | 10.10 | 0.00 | - | 3 | 27 | 45.41% |
| ALLE220617C00110000 | 2022-05-23 1:08PM EDT | 110.00 | 2.30 | 4.90 | 6.50 | 0.00 | - | 4 | 5 | 43.24% |
| ALLE220617C00115000 | 2022-05-26 1:29PM EDT | 115.00 | 1.50 | 1.95 | 3.70 | 0.00 | - | 1 | 78 | 41.16% |
| ALLE220617C00120000 | 2022-05-27 11:39AM EDT | 120.00 | 0.90 | 0.65 | 1.95 | -1.55 | -63.27% | 10 | 23 | 40.87% |
| ALLE220617C00125000 | 2022-05-11 11:50AM EDT | 125.00 | 0.62 | 0.00 | 2.25 | 0.00 | - | 1 | 28 | 57.69% |
| ALLE220617C00130000 | 2022-05-09 1:44PM EDT | 130.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 53.37% |
| ALLE220617C00135000 | 2022-02-28 12:35PM EDT | 135.00 | 1.45 | 0.00 | 2.15 | 0.00 | - | 1 | 20 | 62.94% |
| ALLE220617C00140000 | 2022-05-11 2:17PM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 55.66% |
| ALLE220617C00145000 | 2021-12-13 4:44PM EDT | 145.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ALLE220617C00150000 | 2022-01-06 3:20PM EDT | 150.00 | 2.10 | 0.00 | 2.50 | 0.00 | - | 2 | 34 | 91.16% |
| ALLE220617C00160000 | 2022-01-10 1:00PM EDT | 160.00 | 0.85 | 0.00 | 1.80 | 0.00 | - | 5 | 5 | 97.71% |
| ALLE220617C00170000 | 2022-01-10 1:00PM EDT | 170.00 | 0.51 | 0.00 | 1.05 | 0.00 | - | 5 | 5 | 98.88% |
| ALLE220617C00175000 | 2021-12-30 12:00PM EDT | 175.00 | 0.75 | 0.00 | 3.30 | 0.00 | - | - | 1 | 133.35% |
| ALLE220617C00185000 | 2021-12-13 1:07AM EDT | 185.00 | 1.35 | 0.05 | 0.75 | 0.00 | - | 12 | 12 | 109.38% |
| ALLE220617C00190000 | 2021-11-05 9:30AM EDT | 190.00 | 0.80 | 0.00 | 2.55 | 0.00 | - | 10 | 10 | 142.24% |
| ALLE220617C00200000 | 2022-01-14 11:55AM EDT | 200.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 19 | 11 | 176.51% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE220617P00085000 | 2022-02-01 2:23PM EDT | 85.00 | 0.75 | 0.00 | 3.70 | 0.00 | - | - | 2 | 114.16% |
| ALLE220617P00090000 | 2022-03-22 2:12PM EDT | 90.00 | 1.10 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 81.74% |
| ALLE220617P00095000 | 2022-05-04 9:30AM EDT | 95.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 2 | 23 | 51.95% |
| ALLE220617P00100000 | 2022-04-14 10:56AM EDT | 100.00 | 2.20 | 0.40 | 1.85 | 0.00 | - | 1 | 40 | 54.25% |
| ALLE220617P00105000 | 2022-05-26 9:34AM EDT | 105.00 | 2.00 | 0.55 | 2.20 | 0.00 | - | 2 | 34 | 53.35% |
| ALLE220617P00110000 | 2022-05-13 11:29AM EDT | 110.00 | 4.10 | 1.70 | 3.30 | 0.00 | - | 1 | 23 | 46.66% |
| ALLE220617P00115000 | 2022-05-10 1:31PM EDT | 115.00 | 7.50 | 3.70 | 5.20 | 0.00 | - | 7 | 70 | 41.55% |
| ALLE220617P00120000 | 2022-05-12 1:32PM EDT | 120.00 | 13.00 | 11.00 | 13.50 | 0.00 | - | 1 | 23 | 79.36% |
| ALLE220617P00125000 | 2022-01-18 4:45PM EDT | 125.00 | 10.30 | 13.70 | 17.00 | 0.00 | - | 1 | 14 | 75.64% |
| ALLE220617P00130000 | 2022-02-03 1:16PM EDT | 130.00 | 16.90 | 14.60 | 18.30 | 0.00 | - | 3 | 7 | 64.38% |
| ALLE220617P00135000 | 2021-12-13 12:56PM EDT | 135.00 | 13.50 | 12.70 | 13.80 | 0.00 | - | 7 | 8 | 0.00% |
| ALLE220617P00145000 | 2022-02-25 1:03PM EDT | 145.00 | 32.80 | 30.90 | 35.40 | 0.00 | - | 1 | 1 | 90.89% |
© 2022 Yahoo. All rights reserved.
