Singapore markets close in 7 hours
Straits Times Index
3,080.35 -3.73 (-0.12%) Nikkei
32,738.92 -492.35 (-1.48%) Hang Seng
16,477.12 -168.93 (-1.01%) FTSE 100
7,512.96 -16.39 (-0.22%) Bitcoin USD
41,798.33 +1,198.87 (+2.95%) CMC Crypto 200
860.90 +2.19 (+0.26%)
Allegion plc (ALLE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE231215C00050000 | 2023-10-27 2:47PM EST | 50.00 | 47.40 | 52.70 | 57.50 | 0.00 | - | 1 | 2 | 245.12% |
| ALLE231215C00055000 | 2023-10-27 10:45AM EST | 55.00 | 43.50 | 47.70 | 52.50 | 0.00 | - | 1 | 0 | 217.77% |
| ALLE231215C00060000 | 2023-10-18 10:52AM EST | 60.00 | 41.90 | 44.10 | 49.00 | 0.00 | - | - | 1 | 271.05% |
| ALLE231215C00095000 | 2023-11-01 9:20AM EST | 95.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| ALLE231215C00100000 | 2023-11-24 12:05PM EST | 100.00 | 5.56 | 5.00 | 9.60 | 0.00 | - | 2 | 1 | 74.73% |
| ALLE231215C00105000 | 2023-12-04 3:58PM EST | 105.00 | 2.90 | 2.75 | 3.00 | +0.65 | +28.89% | 7 | 32 | 24.39% |
| ALLE231215C00110000 | 2023-12-01 3:55PM EST | 110.00 | 0.85 | 0.30 | 0.50 | 0.00 | - | 40 | 70 | 20.61% |
| ALLE231215C00115000 | 2023-12-01 3:16PM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 396 | 22.07% |
| ALLE231215C00120000 | 2023-10-30 2:56PM EST | 120.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 43.75% |
| ALLE231215C00125000 | 2023-10-26 9:23AM EST | 125.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 50.10% |
| ALLE231215C00130000 | 2023-11-09 9:32AM EST | 130.00 | 0.23 | 0.00 | 1.10 | 0.00 | - | 1 | 0 | 78.27% |
| ALLE231215C00135000 | 2023-09-15 10:29AM EST | 135.00 | 4.12 | 0.00 | 0.45 | 0.00 | - | 10 | 5 | 74.51% |
| ALLE231215C00155000 | 2023-07-19 9:35AM EST | 155.00 | 1.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 99.22% |
| ALLE231215C00170000 | 2023-07-11 12:53PM EST | 170.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | - | 0 | 119.53% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE231215P00060000 | 2023-07-11 10:05AM EST | 60.00 | 0.34 | 0.00 | 0.25 | 0.00 | - | 150 | 151 | 155.86% |
| ALLE231215P00070000 | 2023-09-21 2:20PM EST | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 142.58% |
| ALLE231215P00075000 | 2023-08-21 1:19PM EST | 75.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 1 | 122.85% |
| ALLE231215P00080000 | 2023-10-26 12:42PM EST | 80.00 | 0.64 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 78.71% |
| ALLE231215P00085000 | 2023-11-02 12:40PM EST | 85.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 64.26% |
| ALLE231215P00090000 | 2023-12-01 2:11PM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 60 | 47.27% |
| ALLE231215P00095000 | 2023-11-24 10:00AM EST | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 41.70% |
| ALLE231215P00100000 | 2023-12-01 11:49AM EST | 100.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 4 | 39 | 28.61% |
| ALLE231215P00105000 | 2023-12-01 11:49AM EST | 105.00 | 0.78 | 0.75 | 1.10 | 0.00 | - | 4 | 22 | 26.66% |
| ALLE231215P00110000 | 2023-10-23 9:07AM EST | 110.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| ALLE231215P00115000 | 2023-08-07 2:24PM EST | 115.00 | 7.10 | 8.50 | 9.40 | 0.00 | - | 4 | 4 | 56.06% |
| ALLE231215P00120000 | 2023-09-11 11:00AM EST | 120.00 | 12.65 | 12.10 | 16.30 | 0.00 | - | 2 | 2 | 69.34% |
| ALLE231215P00125000 | 2023-06-16 1:28PM EST | 125.00 | 10.50 | 6.80 | 8.70 | 0.00 | - | 2 | 2 | 0.00% |
| ALLE231215P00135000 | 2023-08-09 11:55AM EST | 135.00 | 23.45 | 26.80 | 29.10 | 0.00 | - | 10 | 0 | 107.57% |
© 2023 Yahoo. All rights reserved.