Allegro MicroSystems, Inc. (ALGM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM250117C00015000 | 2024-05-23 10:07AM EDT | 15.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALGM250117C00017500 | 2024-04-03 12:59PM EDT | 17.50 | 9.70 | 13.00 | 13.40 | 0.00 | - | 1 | 3 | 39.65% |
| ALGM250117C00020000 | 2024-05-09 9:41AM EDT | 20.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| ALGM250117C00022500 | 2024-05-15 3:11PM EDT | 22.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| ALGM250117C00025000 | 2024-05-20 11:32AM EDT | 25.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| ALGM250117C00027500 | 2024-05-22 12:53PM EDT | 27.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 244 | 0.00% |
| ALGM250117C00030000 | 2024-05-28 10:36AM EDT | 30.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| ALGM250117C00032500 | 2024-05-28 1:41PM EDT | 32.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,033 | 1.56% |
| ALGM250117C00035000 | 2024-05-24 11:20AM EDT | 35.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 3.13% |
| ALGM250117C00037500 | 2024-04-26 10:19AM EDT | 37.50 | 2.35 | 2.15 | 2.30 | 0.00 | - | 2 | 18 | 45.75% |
| ALGM250117C00040000 | 2024-05-13 10:08AM EDT | 40.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| ALGM250117C00042500 | 2024-04-18 10:34AM EDT | 42.50 | 0.85 | 0.95 | 1.10 | 0.00 | - | 2 | 99 | 42.19% |
| ALGM250117C00045000 | 2024-05-23 12:43PM EDT | 45.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
| ALGM250117C00050000 | 2024-05-28 11:36AM EDT | 50.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM250117P00015000 | 2024-02-01 4:43PM EDT | 15.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | - | 2 | 64.36% |
| ALGM250117P00017500 | 2023-11-01 9:45AM EDT | 17.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| ALGM250117P00020000 | 2024-01-11 2:10PM EDT | 20.00 | 1.45 | 0.75 | 0.85 | 0.00 | - | 95 | 204 | 52.20% |
| ALGM250117P00022500 | 2024-05-09 12:27PM EDT | 22.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| ALGM250117P00025000 | 2024-05-15 1:55PM EDT | 25.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| ALGM250117P00027500 | 2024-03-25 2:22PM EDT | 27.50 | 4.30 | 3.10 | 3.30 | 0.00 | - | 4 | 49 | 50.46% |
| ALGM250117P00030000 | 2024-03-13 3:50PM EDT | 30.00 | 4.40 | 5.50 | 5.70 | 0.00 | - | 1 | 59 | 62.32% |
| ALGM250117P00032500 | 2024-05-02 10:41AM EDT | 32.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| ALGM250117P00035000 | 2023-12-06 12:15PM EDT | 35.00 | 9.00 | 8.80 | 10.30 | 0.00 | - | 1 | 48 | 70.02% |
| ALGM250117P00037500 | 2024-03-26 1:15PM EDT | 37.50 | 11.70 | 8.00 | 9.50 | 0.00 | - | 1 | 10 | 51.03% |
| ALGM250117P00040000 | 2024-05-10 10:03AM EDT | 40.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ALGM250117P00042500 | 2024-05-21 10:11AM EDT | 42.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ALGM250117P00045000 | 2024-03-08 12:12PM EDT | 45.00 | 14.20 | 16.50 | 21.00 | 0.00 | - | 1 | 4 | 86.08% |
© 2024 Yahoo. All rights reserved.