U.S. markets closed

Allegion plc (ALLE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
114.54+0.77 (+0.68%)
At close: 4:02PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALLE201218C000900002020-07-09 4:00PM EST90.0015.500.000.000.00-110.00%
ALLE201218C000950002020-07-09 4:00PM EST95.0014.730.000.000.00--10.00%
ALLE201218C001000002020-11-13 2:18PM EST100.0015.0813.2016.100.00-2775.95%
ALLE201218C001050002020-11-09 3:01PM EST105.0010.588.1011.400.00-2962.16%
ALLE201218C001100002020-11-16 9:30AM EST110.007.004.507.000.00-25249.71%
ALLE201218C001150002020-12-04 12:51PM EST115.002.291.854.10-1.76-43.46%141748.27%
ALLE201218C001200002020-11-30 3:49PM EST120.000.850.452.350.00-114149.90%
ALLE201218C001250002020-11-24 9:48AM EST125.000.420.105.000.00-2469.36%
ALLE201218C001300002020-08-11 11:48AM EST130.001.400.002.750.00-2266.16%
ALLE201218C001350002020-11-11 10:24AM EST135.000.800.055.000.00-1397.07%
ALLE201218C001400002020-07-09 4:00PM EST140.004.500.000.000.00--425.00%
ALLE201218C001500002020-07-01 11:19AM EST150.001.800.001.150.00-1188.18%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALLE201218P000500002020-07-09 4:00PM EST50.001.200.000.000.00--150.00%
ALLE201218P000600002020-07-01 11:19AM EST60.002.040.451.500.00-11217.38%
ALLE201218P000700002020-07-09 4:00PM EST70.001.950.000.000.00--150.00%
ALLE201218P000750002020-10-20 9:56AM EST75.000.220.005.000.00-811198.63%
ALLE201218P000800002020-10-20 10:21AM EST80.000.750.005.000.00-12175.63%
ALLE201218P000850002020-11-24 10:05AM EST85.000.300.000.650.00-14790.14%
ALLE201218P000900002020-10-26 11:02AM EST90.002.200.005.000.00-3788132.62%
ALLE201218P000950002020-11-23 2:08PM EST95.000.250.000.650.00-92261.47%
ALLE201218P001000002020-09-18 12:09PM EST100.005.501.504.600.00-1053100.44%
ALLE201218P001050002020-10-29 2:45PM EST105.008.900.504.300.00-6870.09%
ALLE201218P001100002020-11-24 3:34PM EST110.001.250.851.600.00--538.77%
ALLE201218P001150002020-11-24 3:34PM EST115.002.572.604.600.00-57248.71%