UK markets closed

Allegion plc (ALLE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.56-0.90 (-0.83%)
As of 11:40AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE221216C001000002022-08-11 11:11AM EDT100.008.609.6013.500.00-101138.66%
ALLE221216C001050002022-08-10 11:59AM EDT105.005.107.109.600.00-171933.73%
ALLE221216C001100002022-07-27 2:40PM EDT110.004.704.306.900.00--132.17%
ALLE221216C001150002022-05-09 3:14PM EDT115.009.806.109.600.00-2250.78%
ALLE221216C001200002022-06-23 1:12PM EDT120.000.301.354.700.00-52136.96%
ALLE221216C001250002022-06-06 12:27PM EDT125.004.800.004.300.00-343640.68%
ALLE221216C001300002022-07-13 9:44AM EDT130.000.700.150.000.00-126.25%
ALLE221216C001350002022-05-04 2:05PM EDT135.003.601.804.900.00--153.09%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE221216P000700002022-08-05 11:02AM EDT70.000.700.200.700.00-1149.17%
ALLE221216P000750002022-07-25 10:48AM EDT75.001.000.004.800.00-1160.14%
ALLE221216P000800002022-08-10 9:49AM EDT80.001.400.054.500.00-2751.23%
ALLE221216P000850002022-08-10 9:49AM EDT85.001.750.054.500.00-2757.84%
ALLE221216P000900002022-08-10 9:49AM EDT90.002.600.254.200.00-2547.60%
ALLE221216P000950002022-08-08 2:52PM EDT95.003.601.554.500.00-3440.76%
ALLE221216P001000002022-08-08 2:55PM EDT100.005.301.404.400.00-2731.76%
ALLE221216P001050002022-08-01 11:10AM EDT105.006.553.806.000.00-23529.44%
ALLE221216P001100002022-07-28 11:24AM EDT110.0011.555.808.200.00-4227.59%
ALLE221216P001250002022-06-02 2:03PM EDT125.0017.0024.0028.500.00-12160.25%