NYSE - Delayed Quote • USD
Allegion plc (ALLE)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE240419C00075000 | 3/11/2024 6:04 PM | 75 | 56.00 | 52.20 | 56.20 | 0.00 | 0.00% | 3 | 0 | 1,001.37% |
| ALLE240419C00110000 | 3/8/2024 3:58 PM | 110 | 24.50 | 20.50 | 24.70 | 0.00 | 0.00% | 4 | 3 | 571.48% |
| ALLE240419C00125000 | 4/18/2024 3:11 PM | 125 | 2.10 | 0.55 | 1.00 | -2.20 | -51.16% | 2 | 2 | 41.31% |
| ALLE240419C00130000 | 4/15/2024 1:30 PM | 130 | 0.80 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 66 | 161.52% |
| ALLE240419C00135000 | 4/18/2024 3:09 PM | 135 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 1 | 136 | 68.75% |
| ALLE240419C00140000 | 4/15/2024 7:15 PM | 140 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 417 | 566 | 112.11% |
| ALLE240419C00145000 | 2/29/2024 6:17 PM | 145 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 326.07% |
| ALLE240419C00185000 | 2/21/2024 4:08 PM | 185 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 182 | 400.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE240419P00075000 | 2/26/2024 5:50 PM | 75 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 53 | 371.88% |
| ALLE240419P00080000 | 2/20/2024 7:20 PM | 80 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 97 | 478.13% |
| ALLE240419P00110000 | 3/19/2024 2:04 PM | 110 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 1 | 312.01% |
| ALLE240419P00115000 | 4/8/2024 4:58 PM | 115 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 17 | 86.72% |
| ALLE240419P00120000 | 4/12/2024 6:19 PM | 120 | 0.22 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 7 | 62.89% |
| ALLE240419P00125000 | 4/18/2024 2:55 PM | 125 | 0.45 | 0.55 | 1.00 | -0.32 | -41.56% | 2 | 109 | 35.16% |
| ALLE240419P00130000 | 4/17/2024 1:38 PM | 130 | 3.05 | 4.30 | 7.50 | 0.00 | 0.00% | 10 | 89 | 94.92% |
| ALLE240419P00135000 | 4/2/2024 7:56 PM | 135 | 4.32 | 7.50 | 12.40 | 0.00 | 0.00% | 5 | 0 | 221.39% |
Related Tickers
ADT ADT Inc.
6.18
0.00%
NL NL Industries, Inc.
7.64
-1.29%
MSA MSA Safety Incorporated
185.55
-0.19%
MG Mistras Group, Inc.
8.94
-1.76%
BCO The Brink's Company
86.29
+0.08%
CXW CoreCivic, Inc.
14.70
-1.14%
BRC Brady Corporation
58.84
+0.94%
REZI Resideo Technologies, Inc.
19.20
-0.98%
GEO The GEO Group, Inc.
14.77
-1.47%
NSSC Napco Security Technologies, Inc.
39.73
+1.85%