Allegion plc (ALLE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE240621C00050000 | 2023-11-14 11:42AM EDT | 50.00 | 56.20 | 63.50 | 68.30 | 0.00 | - | - | 1 | 0.00% |
| ALLE240621C00055000 | 2024-02-12 11:33AM EDT | 55.00 | 78.50 | 77.00 | 81.90 | 0.00 | - | 1 | 0 | 371.44% |
| ALLE240621C00115000 | 2024-04-26 1:14PM EDT | 115.00 | 11.00 | 7.20 | 11.50 | 0.00 | - | 3 | 14 | 46.78% |
| ALLE240621C00120000 | 2024-05-13 10:37AM EDT | 120.00 | 8.00 | 4.00 | 7.00 | 0.00 | - | 2 | 13 | 36.35% |
| ALLE240621C00125000 | 2024-05-20 12:12PM EDT | 125.00 | 2.91 | 1.60 | 2.40 | +0.11 | +3.93% | 3 | 37 | 21.85% |
| ALLE240621C00130000 | 2024-05-20 12:44PM EDT | 130.00 | 0.73 | 0.35 | 1.00 | -1.77 | -70.80% | 5 | 1,112 | 22.40% |
| ALLE240621C00135000 | 2024-05-02 3:10PM EDT | 135.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | 1 | 38 | 61.26% |
| ALLE240621C00140000 | 2024-03-28 3:34PM EDT | 140.00 | 4.10 | 0.10 | 2.60 | 0.00 | - | 3 | 17 | 54.61% |
| ALLE240621C00145000 | 2024-01-25 3:35PM EDT | 145.00 | 1.75 | 1.90 | 3.70 | 0.00 | - | 1 | 2 | 64.56% |
| ALLE240621C00150000 | 2024-03-28 12:05PM EDT | 150.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 68.21% |
| ALLE240621C00155000 | 2024-04-10 2:58PM EDT | 155.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 75.07% |
| ALLE240621C00200000 | 2024-04-08 10:34AM EDT | 200.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 83.84% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE240621P00050000 | 2024-02-26 2:35PM EDT | 50.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 3 | 5 | 173.44% |
| ALLE240621P00055000 | 2023-10-19 10:33AM EDT | 55.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 143.16% |
| ALLE240621P00060000 | 2023-10-19 10:34AM EDT | 60.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 129.10% |
| ALLE240621P00070000 | 2023-10-27 10:41AM EDT | 70.00 | 1.40 | 0.15 | 2.40 | 0.00 | - | 8 | 0 | 134.42% |
| ALLE240621P00080000 | 2023-12-06 11:55AM EDT | 80.00 | 0.95 | 0.20 | 0.75 | 0.00 | - | 1 | 1 | 86.43% |
| ALLE240621P00085000 | 2023-12-26 10:43AM EDT | 85.00 | 0.35 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 106.89% |
| ALLE240621P00090000 | 2024-01-31 10:35AM EDT | 90.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| ALLE240621P00095000 | 2024-04-24 2:37PM EDT | 95.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 7 | 32 | 57.37% |
| ALLE240621P00100000 | 2023-12-26 10:43AM EDT | 100.00 | 1.15 | 0.95 | 1.30 | 0.00 | - | 1 | 1 | 59.47% |
| ALLE240621P00105000 | 2024-04-22 10:07AM EDT | 105.00 | 1.00 | 0.00 | 2.10 | 0.00 | - | 1 | 19 | 60.91% |
| ALLE240621P00110000 | 2024-03-21 9:30AM EDT | 110.00 | 0.69 | 0.10 | 4.90 | 0.00 | - | 1 | 8 | 53.00% |
| ALLE240621P00115000 | 2024-05-16 11:05AM EDT | 115.00 | 1.11 | 0.40 | 1.30 | 0.00 | - | 1 | 11 | 29.83% |
| ALLE240621P00120000 | 2024-05-17 3:02PM EDT | 120.00 | 1.85 | 1.25 | 2.50 | 0.00 | - | 1 | 5 | 27.22% |
| ALLE240621P00125000 | 2024-05-17 12:13PM EDT | 125.00 | 3.40 | 3.20 | 4.30 | 0.00 | - | 5 | 68 | 22.84% |
| ALLE240621P00130000 | 2024-04-15 3:04PM EDT | 130.00 | 7.10 | 3.60 | 4.90 | 0.00 | - | 7 | 35 | 0.00% |
| ALLE240621P00135000 | 2024-04-08 3:27PM EDT | 135.00 | 6.70 | 8.60 | 13.10 | 0.00 | - | 145 | 108 | 34.50% |
© 2024 Yahoo. All rights reserved.