NYSE - Delayed Quote USD
Allegion plc (ALLE)
143.10
-1.43
(-0.99%)
At close: May 28 at 4:00:02 PM EDT
145.39
+2.29
+(1.60%)
After hours: May 28 at 7:22:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE250620C00105000 | 2/3/2025 1:43 PM | 105 | 26.20 | 22.50 | 25.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| ALLE250620C00115000 | 5/5/2025 11:07 AM | 115 | 28.00 | 26.60 | 30.00 | 0.00 | 0.00% | 1 | 4 | 81.37% |
| ALLE250620C00120000 | 1/31/2025 2:40 PM | 120 | 17.30 | 9.80 | 13.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ALLE250620C00125000 | 5/20/2025 9:34 AM | 125 | 19.80 | 16.70 | 20.20 | 0.00 | 0.00% | 1 | 5 | 60.79% |
| ALLE250620C00130000 | 4/25/2025 11:56 AM | 130 | 10.58 | 10.80 | 14.00 | 0.00 | 0.00% | 1 | 185 | 35.86% |
| ALLE250620C00135000 | 5/12/2025 2:58 PM | 135 | 9.90 | 7.80 | 10.80 | 0.00 | 0.00% | 1 | 524 | 42.29% |
| ALLE250620C00140000 | 5/28/2025 11:06 AM | 140 | 5.80 | 4.00 | 5.40 | 1.60 | 38.10% | 3 | 117 | 25.70% |
| ALLE250620C00145000 | 5/28/2025 10:37 AM | 145 | 2.91 | 1.35 | 2.50 | 0.71 | 32.27% | 2 | 113 | 23.33% |
| ALLE250620C00150000 | 5/28/2025 10:50 AM | 150 | 1.00 | 0.70 | 1.30 | 0.00 | 0.00% | 7 | 34 | 25.86% |
| ALLE250620C00155000 | 5/28/2025 9:30 AM | 155 | 0.45 | 0.10 | 0.55 | 0.25 | 125.00% | 1 | 42 | 26.44% |
| ALLE250620C00160000 | 12/20/2024 9:30 AM | 160 | 2.00 | 0.00 | 4.70 | 0.00 | 0.00% | 50 | 53 | 53.88% |
| ALLE250620C00165000 | 12/20/2024 9:30 AM | 165 | 1.10 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 2 | 61.67% |
| ALLE250620C00200000 | 12/18/2024 12:45 PM | 200 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 108.25% |
| ALLE250620C00210000 | 1/30/2025 11:02 AM | 210 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 97.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE250620P00070000 | 3/25/2025 2:30 PM | 70 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 163.87% |
| ALLE250620P00110000 | 4/15/2025 9:30 AM | 110 | 2.05 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 3 | 71.24% |
| ALLE250620P00115000 | 5/28/2025 3:31 PM | 115 | 0.19 | 0.00 | 0.35 | -0.01 | -5.00% | 2 | 7 | 52.78% |
| ALLE250620P00120000 | 5/21/2025 12:41 PM | 120 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 18 | 52.93% |
| ALLE250620P00125000 | 5/16/2025 10:03 AM | 125 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 43.41% |
| ALLE250620P00130000 | 5/16/2025 3:53 PM | 130 | 0.50 | 0.20 | 0.75 | 0.00 | 0.00% | 2 | 155 | 33.86% |
| ALLE250620P00135000 | 5/22/2025 10:14 AM | 135 | 1.66 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 402 | 39.33% |
| ALLE250620P00140000 | 5/23/2025 10:49 AM | 140 | 3.10 | 1.65 | 3.50 | 0.00 | 0.00% | 6 | 44 | 34.55% |
| ALLE250620P00145000 | 5/21/2025 10:33 AM | 145 | 4.60 | 4.00 | 6.30 | 0.00 | 0.00% | 18 | 43 | 36.73% |
| ALLE250620P00150000 | 1/3/2025 9:53 AM | 150 | 22.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
BRC Brady Corporation
70.03
-1.24%
MSA MSA Safety Incorporated
162.33
-0.04%
BCO The Brink's Company
83.38
-1.20%
ASSA-B.ST ASSA ABLOY AB (publ)
304.60
-0.42%
NSSC Napco Security Technologies, Inc.
27.90
-1.55%
ADT ADT Inc.
8.21
-0.97%
NXSN.TA NextVision Stabilized Systems, Ltd.
9,456.00
+1.90%
NWT.L Newmark Security plc
77.50
0.00%
GEG.BE The GEO Group Inc
24.20
+1.77%
ASAZF ASSA ABLOY AB (publ)
31.72
0.00%