UK markets close in 47 minutes

Allegion plc (ALLE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.54-1.20 (-0.91%)
As of 10:43AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE211217C000700002021-08-25 4:34PM EST70.0069.4465.7069.700.00-10436.91%
ALLE211217C000800002021-09-30 10:32AM EST80.0054.7046.5050.500.00-3210.00%
ALLE211217C000850002021-09-15 10:47AM EST85.0055.9048.5051.000.00-1212270.95%
ALLE211217C001050002021-10-26 2:39PM EST105.0025.3023.0026.500.00-39103.13%
ALLE211217C001150002021-08-25 4:34PM EST115.0022.2922.0024.200.00-10173.19%
ALLE211217C001250002021-12-03 1:45PM EST125.005.804.207.600.00-31750.59%
ALLE211217C001300002021-12-07 3:55PM EST130.003.201.952.550.00-1212826.34%
ALLE211217C001350002021-12-07 1:55PM EST135.001.350.401.550.00-36737.79%
ALLE211217C001400002021-12-07 11:41AM EST140.000.390.000.300.00-13331.69%
ALLE211217C001450002021-11-18 1:48PM EST145.000.850.001.150.00-52550.54%
ALLE211217C001500002021-10-18 9:59AM EST150.000.760.000.700.00-42654.93%
ALLE211217C001550002021-09-23 2:57PM EST155.001.500.000.400.00-1658.01%
ALLE211217C001600002021-09-29 8:50AM EST160.000.500.001.500.00-36487.26%
ALLE211217C001700002021-08-25 4:34PM EST170.001.250.100.500.00-3388.09%
ALLE211217C001850002021-11-10 6:51AM EST185.000.800.000.250.00--196.29%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE211217P001050002021-11-22 3:35PM EST105.000.020.001.400.00-22595.12%
ALLE211217P001100002021-10-20 10:10AM EST110.000.300.000.950.00-14171.78%
ALLE211217P001150002021-11-30 2:25PM EST115.000.800.000.550.00-27759.08%
ALLE211217P001200002021-12-01 10:43AM EST120.001.050.250.850.00-53850.34%
ALLE211217P001250002021-11-30 10:20AM EST125.002.950.451.100.00-249336.99%
ALLE211217P001300002021-12-07 12:19PM EST130.001.951.602.600.00-312133.30%
ALLE211217P001350002021-11-19 10:32AM EST135.003.204.407.000.00-14550.44%
ALLE211217P001400002021-11-30 12:15PM EST140.0015.109.0012.500.00-12450.85%
ALLE211217P001450002021-11-30 11:10AM EST145.0019.2514.1017.400.00-1565.11%