ALLE - Allegion plc

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE230616C000750002023-03-23 2:43PM EDT75.0028.0026.9030.400.00--30.00%
ALLE230616C000900002023-05-18 1:43PM EDT90.0019.5016.7018.900.00-1561.23%
ALLE230616C001000002023-04-24 2:54PM EDT100.005.806.308.900.00-33247.61%
ALLE230616C001050002023-05-17 9:54AM EDT105.003.702.605.100.00-11741.07%
ALLE230616C001100002023-05-22 9:51AM EDT110.002.201.051.850.00-334631.23%
ALLE230616C001150002023-05-19 3:45PM EDT115.001.240.101.650.00-111945.04%
ALLE230616C001200002023-05-04 10:01AM EDT120.000.050.004.800.00-12868.36%
ALLE230616C001250002023-01-31 11:19AM EDT125.003.501.354.900.00-31390.41%
ALLE230616C001350002023-05-26 9:30AM EDT135.000.250.050.70+0.15+150.00%61162.45%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE230616P000850002022-12-29 11:39AM EDT85.002.000.003.000.00--494.78%
ALLE230616P000950002023-05-16 2:08PM EDT95.000.610.200.550.00-25243.46%
ALLE230616P001000002023-05-15 11:05AM EDT100.000.830.601.200.00-13539.50%
ALLE230616P001050002023-05-25 2:16PM EDT105.002.601.352.350.00-26434.13%
ALLE230616P001100002023-05-22 9:51AM EDT110.002.794.006.100.00-337545.59%
ALLE230616P001150002023-03-23 11:58AM EDT115.0011.5510.4014.200.00-1176.47%
ALLE230616P001200002023-02-02 3:54PM EDT120.006.156.2010.900.00--330.00%