UK markets closed

Allegion plc (ALLE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.32+0.33 (+0.29%)
At close: 01:02PM EST
114.32 0.00 (0.00%)
After hours: 01:15PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE221216C000850002022-09-26 11:23AM EST85.009.8012.5016.500.00--20.00%
ALLE221216C000950002022-11-04 11:54AM EST95.008.3017.2021.300.00-2083.20%
ALLE221216C001000002022-11-18 11:41AM EST100.0012.9012.2016.500.00-1070.19%
ALLE221216C001050002022-10-27 2:22PM EST105.004.207.5011.600.00-112455.20%
ALLE221216C001100002022-11-25 9:41AM EST110.005.004.308.000.00-11551.98%
ALLE221216C001150002022-11-18 3:18PM EST115.002.841.005.000.00-23048.63%
ALLE221216C001200002022-06-23 12:12PM EST120.000.301.354.700.00-52164.16%
ALLE221216C001250002022-11-11 10:16AM EST125.001.300.000.750.00-1035.16%
ALLE221216C001300002022-09-12 9:00AM EST130.000.800.004.800.00-1067.58%
ALLE221216C001350002022-05-04 1:05PM EST135.003.601.804.900.00--189.60%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE221216P000450002022-10-27 9:00AM EST45.000.100.000.200.00--0167.97%
ALLE221216P000600002022-11-07 2:28PM EST60.000.200.000.250.00--0123.24%
ALLE221216P000650002022-11-07 2:28PM EST65.000.240.000.300.00-20112.11%
ALLE221216P000700002022-08-05 10:02AM EST70.000.700.351.350.00-11136.38%
ALLE221216P000750002022-07-25 9:48AM EST75.001.000.202.750.00-11138.33%
ALLE221216P000800002022-11-02 1:51PM EST80.002.350.004.800.00-20141.02%
ALLE221216P000850002022-11-02 1:51PM EST85.002.490.004.800.00-20123.24%
ALLE221216P000900002022-11-21 1:14PM EST90.000.500.050.500.00-1059.28%
ALLE221216P000950002022-08-08 1:52PM EST95.003.603.807.000.00-34128.76%
ALLE221216P001000002022-10-27 11:49AM EST100.003.560.004.800.00-1073.12%
ALLE221216P001050002022-11-15 1:38PM EST105.002.080.002.950.00-12862.88%
ALLE221216P001100002022-11-18 12:57PM EST110.002.600.104.000.00-11055.13%
ALLE221216P001150002022-11-03 12:20PM EST115.0012.951.105.400.00--046.07%
ALLE221216P001250002022-06-02 1:03PM EST125.0017.0024.0028.500.00-121180.27%