Allegro MicroSystems, Inc. (ALGM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM240517C00015000 | 2024-03-14 1:59PM EDT | 15.00 | 13.56 | 11.80 | 13.50 | 0.00 | - | 2 | 8 | 0.00% |
| ALGM240517C00017500 | 2024-02-16 12:23PM EDT | 17.50 | 15.10 | 8.40 | 12.30 | 0.00 | - | 1 | 1 | 244.92% |
| ALGM240517C00020000 | 2024-01-04 12:15PM EDT | 20.00 | 7.80 | 8.70 | 9.50 | 0.00 | - | - | 10 | 132.42% |
| ALGM240517C00022500 | 2024-04-30 10:42AM EDT | 22.50 | 7.40 | 5.00 | 8.50 | 0.00 | - | 5 | 60 | 111.52% |
| ALGM240517C00025000 | 2024-05-01 12:45PM EDT | 25.00 | 3.70 | 2.55 | 4.20 | -1.40 | -27.45% | 2 | 318 | 72.95% |
| ALGM240517C00027500 | 2024-05-01 12:43PM EDT | 27.50 | 1.90 | 2.10 | 2.20 | -0.98 | -34.03% | 21 | 676 | 59.47% |
| ALGM240517C00030000 | 2024-05-01 2:31PM EDT | 30.00 | 0.93 | 0.85 | 0.95 | -0.56 | -37.58% | 80 | 835 | 57.72% |
| ALGM240517C00032500 | 2024-05-01 10:18AM EDT | 32.50 | 0.38 | 0.25 | 0.35 | -0.17 | -30.91% | 202 | 851 | 57.13% |
| ALGM240517C00035000 | 2024-04-30 11:19AM EDT | 35.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 2 | 1,398 | 59.38% |
| ALGM240517C00037500 | 2024-04-30 12:18PM EDT | 37.50 | 0.10 | 0.00 | 1.60 | 0.00 | - | 2 | 847 | 130.76% |
| ALGM240517C00040000 | 2024-04-12 12:44PM EDT | 40.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 1,178 | 129.30% |
| ALGM240517C00042500 | 2024-04-15 11:09AM EDT | 42.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 1,405 | 162.99% |
| ALGM240517C00045000 | 2024-02-23 1:04PM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 1,616 | 117.97% |
| ALGM240517C00050000 | 2024-03-15 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 134.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM240517P00015000 | 2023-12-08 4:49PM EDT | 15.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ALGM240517P00017500 | 2024-01-31 10:30AM EDT | 17.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ALGM240517P00020000 | 2024-04-25 11:04AM EDT | 20.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 193 | 339 | 116.80% |
| ALGM240517P00022500 | 2024-04-30 11:09AM EDT | 22.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 19,208 | 75.39% |
| ALGM240517P00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 3 | 17,443 | 58.40% |
| ALGM240517P00027500 | 2024-04-30 3:35PM EDT | 27.50 | 0.50 | 0.75 | 0.80 | 0.00 | - | 41 | 1,562 | 56.54% |
| ALGM240517P00030000 | 2024-05-01 3:00PM EDT | 30.00 | 1.55 | 1.95 | 2.10 | +0.10 | +6.90% | 62 | 329 | 54.88% |
| ALGM240517P00032500 | 2024-04-02 3:49PM EDT | 32.50 | 6.80 | 3.20 | 5.40 | 0.00 | - | 1 | 197 | 75.00% |
| ALGM240517P00035000 | 2024-03-14 9:45AM EDT | 35.00 | 6.30 | 8.10 | 8.30 | 0.00 | - | 44 | 57 | 167.77% |
| ALGM240517P00037500 | 2024-03-04 10:43AM EDT | 37.50 | 6.50 | 11.60 | 12.70 | 0.00 | - | 4 | 7 | 255.76% |
| ALGM240517P00040000 | 2023-12-20 1:24PM EDT | 40.00 | 9.60 | 11.70 | 12.50 | 0.00 | - | 1 | 1 | 156.15% |
| ALGM240517P00045000 | 2023-09-29 9:52AM EDT | 45.00 | 12.51 | 17.10 | 17.80 | 0.00 | - | 5 | 5 | 209.77% |
© 2024 Yahoo. All rights reserved.