ALLE - Allegion plc

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE230616C000750002023-03-23 2:43PM EDT75.0028.0026.9030.400.00--30.00%
ALLE230616C000900002023-05-31 12:52PM EDT90.0014.8017.6020.700.00-1480.32%
ALLE230616C001000002023-04-24 2:54PM EDT100.005.806.308.900.00-33238.28%
ALLE230616C001050002023-06-01 3:31PM EDT105.002.052.655.200.00-11841.04%
ALLE230616C001100002023-06-02 12:14PM EDT110.001.250.651.800.00-14731.52%
ALLE230616C001150002023-05-19 3:45PM EDT115.001.240.001.500.00-111948.68%
ALLE230616C001200002023-05-04 10:01AM EDT120.000.050.001.700.00-12853.47%
ALLE230616C001250002023-01-31 11:19AM EDT125.003.501.354.900.00-313108.11%
ALLE230616C001350002023-06-01 9:30AM EDT135.000.050.004.800.00-122124.46%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE230616P000850002022-12-29 11:39AM EDT85.002.000.003.000.00--4123.44%
ALLE230616P000950002023-05-16 2:08PM EDT95.000.610.001.600.00-25265.53%
ALLE230616P001000002023-06-05 9:33AM EDT100.000.250.001.05-0.58-69.88%43551.90%
ALLE230616P001050002023-05-30 9:39AM EDT105.001.550.502.950.00-26257.96%
ALLE230616P001100002023-05-22 9:51AM EDT110.002.792.254.500.00-337546.66%
ALLE230616P001150002023-03-23 11:58AM EDT115.0011.5510.4014.200.00-11107.18%
ALLE230616P001200002023-02-02 3:54PM EDT120.006.156.2010.900.00--330.00%