UK markets close in 7 hours 1 minute

Allegion plc (ALLE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.17-1.85 (-1.67%)
At close: 04:03PM EST
109.70 +0.53 (+0.49%)
After hours: 05:28PM 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 EST95.008.3017.0021.500.00-233159.52%
ALLE221216C001000002022-11-18 11:41AM EST100.0012.900.000.000.00-100.00%
ALLE221216C001050002022-10-27 2:22PM EST105.004.207.5011.600.00-1124103.03%
ALLE221216C001100002022-11-25 9:41AM EST110.005.000.000.000.00-101.56%
ALLE221216C001150002022-12-01 10:12AM EST115.002.750.000.000.00-106.25%
ALLE221216C001200002022-06-23 12:12PM EST120.000.301.354.700.00-52195.02%
ALLE221216C001250002022-11-11 10:16AM EST125.001.300.000.000.00-1025.00%
ALLE221216C001300002022-09-12 9:00AM EST130.000.800.004.800.00-10118.85%
ALLE221216C001350002022-05-04 1:05PM EST135.003.601.804.900.00--1151.49%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE221216P000450002022-10-27 9:00AM EST45.000.100.000.200.00--0233.59%
ALLE221216P000600002022-11-07 2:28PM EST60.000.200.000.000.00--050.00%
ALLE221216P000650002022-11-07 2:28PM EST65.000.240.000.000.00-2050.00%
ALLE221216P000700002022-08-05 10:02AM EST70.000.700.351.350.00-11184.08%
ALLE221216P000750002022-07-25 9:48AM EST75.001.000.202.750.00-11185.45%
ALLE221216P000800002022-11-02 1:51PM EST80.002.350.000.000.00-2950.00%
ALLE221216P000850002022-11-02 1:51PM EST85.002.490.004.800.00-27161.38%
ALLE221216P000900002022-11-29 10:12AM EST90.000.100.000.000.00-2025.00%
ALLE221216P000950002022-08-08 1:52PM EST95.003.603.807.000.00-34165.04%
ALLE221216P001000002022-10-27 11:49AM EST100.003.560.004.800.00-1085.30%
ALLE221216P001050002022-11-15 1:38PM EST105.002.080.000.000.00-106.25%
ALLE221216P001100002022-11-29 3:51PM EST110.002.460.000.000.00-200.00%
ALLE221216P001150002022-11-03 12:20PM EST115.0012.950.954.600.00--80.00%
ALLE221216P001250002022-06-02 1:03PM EST125.0017.0024.0028.500.00-121223.93%