Allegro MicroSystems, Inc. (ALGM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
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 | 292.19% |
| ALGM240517C00020000 | 2024-05-15 9:33AM EDT | 20.00 | 9.00 | 9.70 | 9.90 | -1.25 | -12.20% | 10 | 11 | 226.56% |
| ALGM240517C00022500 | 2024-05-09 1:03PM EDT | 22.50 | 4.10 | 7.20 | 7.40 | 0.00 | - | 5 | 60 | 167.19% |
| ALGM240517C00025000 | 2024-05-15 12:10PM EDT | 25.00 | 4.47 | 2.75 | 4.80 | +2.10 | +88.61% | 3 | 317 | 112.50% |
| ALGM240517C00027500 | 2024-05-15 12:06PM EDT | 27.50 | 1.99 | 1.10 | 2.40 | +0.97 | +95.10% | 3 | 696 | 80.47% |
| ALGM240517C00030000 | 2024-05-15 1:25PM EDT | 30.00 | 0.15 | 0.20 | 0.35 | +0.06 | +66.67% | 127 | 810 | 42.97% |
| ALGM240517C00032500 | 2024-05-15 9:30AM EDT | 32.50 | 0.25 | 0.00 | 0.05 | +0.20 | +400.00% | 3 | 1,027 | 55.47% |
| ALGM240517C00035000 | 2024-05-14 3:01PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 1,523 | 91.41% |
| ALGM240517C00037500 | 2024-05-15 11:21AM EDT | 37.50 | 0.04 | 0.00 | 0.20 | -0.06 | -60.00% | 1 | 847 | 155.86% |
| ALGM240517C00040000 | 2024-04-12 12:44PM EDT | 40.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1,178 | 150.00% |
| ALGM240517C00042500 | 2024-04-15 11:09AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,405 | 50.00% |
| ALGM240517C00045000 | 2024-02-23 1:04PM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 1,616 | 255.47% |
| ALGM240517C00050000 | 2024-03-15 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 293.75% |
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 | 0.25 | 0.00 | - | 193 | 339 | 267.19% |
| ALGM240517P00022500 | 2024-05-14 11:18AM EDT | 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5,900 | 13,279 | 150.00% |
| ALGM240517P00025000 | 2024-05-14 10:16AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 17,569 | 99.22% |
| ALGM240517P00027500 | 2024-05-15 12:21PM EDT | 27.50 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 4 | 1,680 | 66.02% |
| ALGM240517P00030000 | 2024-05-15 2:23PM EDT | 30.00 | 0.50 | 0.40 | 0.55 | -1.10 | -68.75% | 47 | 557 | 38.28% |
| ALGM240517P00032500 | 2024-05-09 9:47AM EDT | 32.50 | 8.40 | 2.65 | 2.85 | 0.00 | - | 1 | 183 | 75.78% |
| ALGM240517P00035000 | 2024-03-14 9:45AM EDT | 35.00 | 6.30 | 8.10 | 8.30 | 0.00 | - | 44 | 57 | 444.14% |
| ALGM240517P00037500 | 2024-03-04 10:43AM EDT | 37.50 | 6.50 | 11.60 | 12.70 | 0.00 | - | 4 | 7 | 641.60% |
| ALGM240517P00040000 | 2023-12-20 1:24PM EDT | 40.00 | 9.60 | 11.70 | 12.50 | 0.00 | - | 1 | 1 | 444.53% |
| ALGM240517P00045000 | 2023-09-29 9:52AM EDT | 45.00 | 12.51 | 17.10 | 17.80 | 0.00 | - | 5 | 5 | 567.19% |
© 2024 Yahoo. All rights reserved.