UK markets closed

Allegion plc (ALLE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.54+2.76 (+2.49%)
At close: 04:03PM EDT
113.54 +0.03 (+0.02%)
After hours: 04:03PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE220617C001000002022-05-05 3:59PM EDT100.0015.2511.9014.800.00-2156.42%
ALLE220617C001050002022-05-24 9:38AM EDT105.005.007.8010.100.00-32745.41%
ALLE220617C001100002022-05-23 1:08PM EDT110.002.304.906.500.00-4543.24%
ALLE220617C001150002022-05-26 1:29PM EDT115.001.501.953.700.00-17841.16%
ALLE220617C001200002022-05-27 11:39AM EDT120.000.900.651.95-1.55-63.27%102340.87%
ALLE220617C001250002022-05-11 11:50AM EDT125.000.620.002.250.00-12857.69%
ALLE220617C001300002022-05-09 1:44PM EDT130.000.600.002.150.00-101053.37%
ALLE220617C001350002022-02-28 12:35PM EDT135.001.450.002.150.00-12062.94%
ALLE220617C001400002022-05-11 2:17PM EDT140.000.100.000.750.00-13655.66%
ALLE220617C001450002021-12-13 4:44PM EDT145.005.300.000.000.00-8025.00%
ALLE220617C001500002022-01-06 3:20PM EDT150.002.100.002.500.00-23491.16%
ALLE220617C001600002022-01-10 1:00PM EDT160.000.850.001.800.00-5597.71%
ALLE220617C001700002022-01-10 1:00PM EDT170.000.510.001.050.00-5598.88%
ALLE220617C001750002021-12-30 12:00PM EDT175.000.750.003.300.00--1133.35%
ALLE220617C001850002021-12-13 1:07AM EDT185.001.350.050.750.00-1212109.38%
ALLE220617C001900002021-11-05 9:30AM EDT190.000.800.002.550.00-1010142.24%
ALLE220617C002000002022-01-14 11:55AM EDT200.000.150.004.800.00-1911176.51%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE220617P000850002022-02-01 2:23PM EDT85.000.750.003.700.00--2114.16%
ALLE220617P000900002022-03-22 2:12PM EDT90.001.100.002.100.00-1581.74%
ALLE220617P000950002022-05-04 9:30AM EDT95.000.750.000.400.00-22351.95%
ALLE220617P001000002022-04-14 10:56AM EDT100.002.200.401.850.00-14054.25%
ALLE220617P001050002022-05-26 9:34AM EDT105.002.000.552.200.00-23453.35%
ALLE220617P001100002022-05-13 11:29AM EDT110.004.101.703.300.00-12346.66%
ALLE220617P001150002022-05-10 1:31PM EDT115.007.503.705.200.00-77041.55%
ALLE220617P001200002022-05-12 1:32PM EDT120.0013.0011.0013.500.00-12379.36%
ALLE220617P001250002022-01-18 4:45PM EDT125.0010.3013.7017.000.00-11475.64%
ALLE220617P001300002022-02-03 1:16PM EDT130.0016.9014.6018.300.00-3764.38%
ALLE220617P001350002021-12-13 12:56PM EDT135.0013.5012.7013.800.00-780.00%
ALLE220617P001450002022-02-25 1:03PM EDT145.0032.8030.9035.400.00-1190.89%