Singapore markets close in 7 hours

Allegion plc (ALLE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.05-1.64 (-1.51%)
At close: 04:00PM EST
107.36 +0.31 (+0.29%)
After hours: 06:53PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE231215C000500002023-10-27 2:47PM EST50.0047.4052.7057.500.00-12245.12%
ALLE231215C000550002023-10-27 10:45AM EST55.0043.5047.7052.500.00-10217.77%
ALLE231215C000600002023-10-18 10:52AM EST60.0041.9044.1049.000.00--1271.05%
ALLE231215C000950002023-11-01 9:20AM EST95.006.000.000.000.00-1560.00%
ALLE231215C001000002023-11-24 12:05PM EST100.005.565.009.600.00-2174.73%
ALLE231215C001050002023-12-04 3:58PM EST105.002.902.753.00+0.65+28.89%73224.39%
ALLE231215C001100002023-12-01 3:55PM EST110.000.850.300.500.00-407020.61%
ALLE231215C001150002023-12-01 3:16PM EST115.000.050.000.050.00-239622.07%
ALLE231215C001200002023-10-30 2:56PM EST120.000.100.000.250.00-13043.75%
ALLE231215C001250002023-10-26 9:23AM EST125.000.250.000.150.00-1050.10%
ALLE231215C001300002023-11-09 9:32AM EST130.000.230.001.100.00-1078.27%
ALLE231215C001350002023-09-15 10:29AM EST135.004.120.000.450.00-10574.51%
ALLE231215C001550002023-07-19 9:35AM EST155.001.050.000.250.00--199.22%
ALLE231215C001700002023-07-11 12:53PM EST170.000.450.000.250.00--0119.53%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLE231215P000600002023-07-11 10:05AM EST60.000.340.000.250.00-150151155.86%
ALLE231215P000700002023-09-21 2:20PM EST70.000.350.000.750.00-2102142.58%
ALLE231215P000750002023-08-21 1:19PM EST75.000.370.000.750.00--1122.85%
ALLE231215P000800002023-10-26 12:42PM EST80.000.640.000.150.00-4078.71%
ALLE231215P000850002023-11-02 12:40PM EST85.000.400.000.150.00-11164.26%
ALLE231215P000900002023-12-01 2:11PM EST90.000.050.000.050.00-26047.27%
ALLE231215P000950002023-11-24 10:00AM EST95.000.150.000.150.00-11841.70%
ALLE231215P001000002023-12-01 11:49AM EST100.000.120.050.200.00-43928.61%
ALLE231215P001050002023-12-01 11:49AM EST105.000.780.751.100.00-42226.66%
ALLE231215P001100002023-10-23 9:07AM EST110.0013.240.000.000.00-10470.00%
ALLE231215P001150002023-08-07 2:24PM EST115.007.108.509.400.00-4456.06%
ALLE231215P001200002023-09-11 11:00AM EST120.0012.6512.1016.300.00-2269.34%
ALLE231215P001250002023-06-16 1:28PM EST125.0010.506.808.700.00-220.00%
ALLE231215P001350002023-08-09 11:55AM EST135.0023.4526.8029.100.00-100107.57%