Allegion plc (ALLE)
NYSE - Nasdaq Real Time 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 | 483.01% |
| ALLE240621C00115000 | 2024-04-26 1:14PM EDT | 115.00 | 11.00 | 6.40 | 10.40 | 0.00 | - | 3 | 14 | 56.74% |
| ALLE240621C00120000 | 2024-05-29 2:51PM EDT | 120.00 | 1.97 | 2.05 | 4.60 | 0.00 | - | 14 | 21 | 31.28% |
| ALLE240621C00125000 | 2024-05-28 10:02AM EDT | 125.00 | 1.55 | 0.10 | 4.80 | 0.00 | - | 3 | 39 | 53.06% |
| ALLE240621C00130000 | 2024-05-23 3:48PM EDT | 130.00 | 0.49 | 0.00 | 1.00 | 0.00 | - | 2 | 1,114 | 31.18% |
| ALLE240621C00135000 | 2024-05-28 10:02AM EDT | 135.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 3 | 35 | 58.18% |
| ALLE240621C00140000 | 2024-03-28 3:34PM EDT | 140.00 | 4.10 | 0.10 | 2.60 | 0.00 | - | 3 | 17 | 55.81% |
| ALLE240621C00145000 | 2024-01-25 3:35PM EDT | 145.00 | 1.75 | 1.90 | 3.70 | 0.00 | - | 1 | 2 | 83.30% |
| ALLE240621C00150000 | 2024-03-28 12:05PM EDT | 150.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 87.57% |
| ALLE240621C00155000 | 2024-04-10 2:58PM EDT | 155.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 95.97% |
| ALLE240621C00200000 | 2024-04-08 10:34AM EDT | 200.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 105.66% |
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 | 212.01% |
| ALLE240621P00055000 | 2023-10-19 10:33AM EDT | 55.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 174.71% |
| ALLE240621P00060000 | 2023-10-19 10:34AM EDT | 60.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 157.42% |
| ALLE240621P00070000 | 2023-10-27 10:41AM EDT | 70.00 | 1.40 | 0.15 | 2.40 | 0.00 | - | 8 | 0 | 163.57% |
| ALLE240621P00080000 | 2023-12-06 11:55AM EDT | 80.00 | 0.95 | 0.20 | 0.75 | 0.00 | - | 1 | 1 | 104.49% |
| ALLE240621P00085000 | 2023-12-26 10:43AM EDT | 85.00 | 0.35 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 129.22% |
| 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 | 68.46% |
| ALLE240621P00100000 | 2023-12-26 10:43AM EDT | 100.00 | 1.15 | 0.95 | 1.30 | 0.00 | - | 1 | 1 | 70.65% |
| ALLE240621P00105000 | 2024-04-22 10:07AM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALLE240621P00110000 | 2024-03-21 9:30AM EDT | 110.00 | 0.69 | 0.10 | 4.90 | 0.00 | - | 1 | 8 | 61.84% |
| ALLE240621P00115000 | 2024-05-28 2:02PM EDT | 115.00 | 0.65 | 0.10 | 2.35 | 0.00 | - | 7 | 16 | 44.54% |
| ALLE240621P00120000 | 2024-05-29 10:46AM EDT | 120.00 | 3.10 | 0.60 | 2.30 | 0.00 | - | 4 | 13 | 27.03% |
| ALLE240621P00125000 | 2024-05-24 2:24PM EDT | 125.00 | 3.90 | 3.30 | 5.10 | 0.00 | - | 3 | 68 | 27.67% |
| ALLE240621P00130000 | 2024-05-29 10:10AM EDT | 130.00 | 11.00 | 6.80 | 11.00 | 0.00 | - | 3 | 32 | 50.27% |
| ALLE240621P00135000 | 2024-04-08 3:27PM EDT | 135.00 | 6.70 | 8.60 | 13.10 | 0.00 | - | 145 | 108 | 0.00% |
© 2024 Yahoo. All rights reserved.