ALLE - Allegion plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALLE190920C000600002019-06-07 11:17AM EDT60.0028.6747.5051.800.00-21338.87%
ALLE190920C000800002019-06-10 12:08AM EDT80.009.3028.7032.800.00-1313225.27%
ALLE190920C000900002019-08-20 10:13AM EDT90.006.400.000.000.00-200.00%
ALLE190920C000950002019-08-19 9:55AM EDT95.003.010.000.000.00-100.00%
ALLE190920C001000002019-08-20 10:49AM EDT100.000.710.000.000.00-103.13%
ALLE190920C001050002019-08-16 3:34PM EDT105.000.200.000.000.00-406.25%
ALLE190920C001100002019-08-12 3:47PM EDT110.000.030.000.000.00-8012.50%
ALLE190920C001150002019-08-02 2:06PM EDT115.000.100.000.000.00-5012.50%
ALLE190920C001200002019-07-08 9:30AM EDT120.000.610.000.750.00--1250.49%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALLE190920P000650002019-06-10 12:08AM EDT65.001.470.000.500.00-101073.14%
ALLE190920P000700002019-06-07 11:17AM EDT70.000.850.000.500.00-21360.84%
ALLE190920P000750002019-06-07 11:17AM EDT75.001.300.250.500.00-22253.61%
ALLE190920P000800002019-06-07 11:02AM EDT80.001.000.000.500.00-2444.82%
ALLE190920P000850002019-06-13 10:56AM EDT85.000.490.100.500.00-1132.45%
ALLE190920P000900002019-06-07 11:02AM EDT90.001.100.250.750.00-151523.17%
ALLE190920P000950002019-06-07 11:17AM EDT95.003.300.350.600.00-115.43%
ALLE190920P001000002019-08-15 2:14PM EDT100.006.450.000.000.00-100.00%
ALLE190920P001050002019-07-31 12:13PM EDT105.002.720.000.000.00-200.00%