ALLE - Allegion plc
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE230616C00075000 | 2023-03-23 2:43PM EDT | 75.00 | 28.00 | 26.90 | 30.40 | 0.00 | - | - | 3 | 0.00% |
| ALLE230616C00090000 | 2023-05-31 12:52PM EDT | 90.00 | 14.80 | 17.60 | 20.70 | 0.00 | - | 1 | 4 | 80.32% |
| ALLE230616C00100000 | 2023-04-24 2:54PM EDT | 100.00 | 5.80 | 6.30 | 8.90 | 0.00 | - | 3 | 32 | 38.28% |
| ALLE230616C00105000 | 2023-06-01 3:31PM EDT | 105.00 | 2.05 | 2.65 | 5.20 | 0.00 | - | 1 | 18 | 41.04% |
| ALLE230616C00110000 | 2023-06-02 12:14PM EDT | 110.00 | 1.25 | 0.65 | 1.80 | 0.00 | - | 1 | 47 | 31.52% |
| ALLE230616C00115000 | 2023-05-19 3:45PM EDT | 115.00 | 1.24 | 0.00 | 1.50 | 0.00 | - | 11 | 19 | 48.68% |
| ALLE230616C00120000 | 2023-05-04 10:01AM EDT | 120.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 28 | 53.47% |
| ALLE230616C00125000 | 2023-01-31 11:19AM EDT | 125.00 | 3.50 | 1.35 | 4.90 | 0.00 | - | 3 | 13 | 108.11% |
| ALLE230616C00135000 | 2023-06-01 9:30AM EDT | 135.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 124.46% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE230616P00085000 | 2022-12-29 11:39AM EDT | 85.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | - | 4 | 123.44% |
| ALLE230616P00095000 | 2023-05-16 2:08PM EDT | 95.00 | 0.61 | 0.00 | 1.60 | 0.00 | - | 2 | 52 | 65.53% |
| ALLE230616P00100000 | 2023-06-05 9:33AM EDT | 100.00 | 0.25 | 0.00 | 1.05 | -0.58 | -69.88% | 4 | 35 | 51.90% |
| ALLE230616P00105000 | 2023-05-30 9:39AM EDT | 105.00 | 1.55 | 0.50 | 2.95 | 0.00 | - | 2 | 62 | 57.96% |
| ALLE230616P00110000 | 2023-05-22 9:51AM EDT | 110.00 | 2.79 | 2.25 | 4.50 | 0.00 | - | 33 | 75 | 46.66% |
| ALLE230616P00115000 | 2023-03-23 11:58AM EDT | 115.00 | 11.55 | 10.40 | 14.20 | 0.00 | - | 1 | 1 | 107.18% |
| ALLE230616P00120000 | 2023-02-02 3:54PM EDT | 120.00 | 6.15 | 6.20 | 10.90 | 0.00 | - | - | 33 | 0.00% |
© 2023 Yahoo. All rights reserved.