UK markets open in 5 hours 4 minutes

Allegion plc (ALLE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.84-0.94 (-0.75%)
At close: 04:00PM EDT
124.84 -0.06 (-0.05%)
After hours: 04:03PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE240419C000750002024-03-11 2:04PM EDT75.0056.0052.2056.200.00-301,001.37%
ALLE240419C001100002024-03-08 11:58AM EDT110.0024.5020.5024.700.00-43571.48%
ALLE240419C001250002024-04-18 11:11AM EDT125.002.100.551.00-2.20-51.16%2241.31%
ALLE240419C001300002024-04-15 9:30AM EDT130.000.800.004.400.00-166161.52%
ALLE240419C001350002024-04-18 11:09AM EDT135.000.030.000.05-0.13-81.25%113668.75%
ALLE240419C001400002024-04-15 3:15PM EDT140.000.100.000.150.00-417566112.11%
ALLE240419C001450002024-02-29 2:17PM EDT145.000.450.004.800.00--1326.07%
ALLE240419C001850002024-02-21 12:08PM EDT185.000.050.000.750.00--182400.78%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE240419P000750002024-02-26 1:50PM EDT75.000.100.000.050.00-353371.88%
ALLE240419P000800002024-02-20 3:20PM EDT80.000.200.000.750.00--97478.13%
ALLE240419P001100002024-03-19 10:04AM EDT110.000.550.004.800.00-21312.01%
ALLE240419P001150002024-04-08 12:58PM EDT115.000.130.000.150.00-31786.72%
ALLE240419P001200002024-04-12 2:19PM EDT120.000.220.000.450.00-1762.89%
ALLE240419P001250002024-04-18 10:55AM EDT125.000.450.551.00-0.32-41.56%210935.16%
ALLE240419P001300002024-04-17 9:38AM EDT130.003.054.307.500.00-108994.92%
ALLE240419P001350002024-04-02 3:56PM EDT135.004.327.5012.400.00-50221.39%