UK markets open in 2 hours 25 minutes

Allegion plc (ALLE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.46+1.26 (+1.18%)
At close: 04:03PM EDT
108.62 +0.16 (+0.15%)
After hours: 05:21PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE220916C000950002022-08-12 10:47AM EDT95.0010.350.000.000.00-1000.00%
ALLE220916C001050002022-08-16 11:20AM EDT105.004.610.000.00+0.81+21.32%100.00%
ALLE220916C001100002022-08-16 11:20AM EDT110.001.760.000.00+0.16+10.00%101.56%
ALLE220916C001150002022-06-02 11:39AM EDT115.006.800.003.500.00-1148.02%
ALLE220916C001200002022-04-19 2:17PM EDT120.003.271.255.400.00-1658.62%
ALLE220916C001250002022-07-13 11:28AM EDT125.000.750.004.800.00-2560.08%
ALLE220916C001300002022-06-07 9:30AM EDT130.001.400.000.750.00-22247.78%
ALLE220916C001350002022-05-16 12:06PM EDT135.001.700.004.800.00-2277.44%
ALLE220916C001400002022-03-14 11:58AM EDT140.001.900.000.000.00-1025.00%
ALLE220916C001500002022-04-18 3:18PM EDT150.000.300.052.500.00--182.89%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE220916P000850002022-02-28 3:17PM EDT85.002.450.003.600.00-1281.52%
ALLE220916P000900002022-07-14 11:28AM EDT90.003.670.000.500.00-1646.14%
ALLE220916P000950002022-08-09 11:12AM EDT95.001.800.000.000.00-1012.50%
ALLE220916P001000002022-08-09 1:34PM EDT100.003.900.000.000.00-106.25%
ALLE220916P001050002022-08-10 11:29AM EDT105.004.300.000.000.00-503.13%
ALLE220916P001100002022-08-16 3:05PM EDT110.004.200.000.00-0.80-16.00%800.00%
ALLE220916P001150002022-07-28 11:23AM EDT115.0013.000.000.000.00-800.00%
ALLE220916P001200002022-02-15 1:54PM EDT120.0011.7010.1013.000.00--140.49%