Allegro MicroSystems, Inc. (ALGM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM240517C00025000 | 2024-05-15 12:10PM EDT | 2024-05-17 | 4.47 | 4.70 | 4.90 | +2.10 | +88.61% | 3 | 317 | 146.09% |
| ALGM240621C00025000 | 2024-05-15 11:16AM EDT | 2024-06-21 | 4.74 | 4.90 | 5.20 | +0.80 | +20.30% | 11 | 265 | 54.30% |
| ALGM240816C00025000 | 2024-04-24 11:14AM EDT | 2024-08-16 | 5.50 | 5.70 | 5.90 | +0.60 | +12.24% | 1 | 87 | 53.08% |
| ALGM241115C00025000 | 2024-05-09 9:43AM EDT | 2024-11-15 | 2.85 | 6.60 | 6.90 | 0.00 | - | 1 | 5 | 52.20% |
| ALGM241220C00025000 | 2024-05-13 11:34AM EDT | 2024-12-20 | 5.20 | 7.00 | 7.20 | 0.00 | - | 7 | 30 | 52.52% |
| ALGM250117C00025000 | 2024-04-15 10:15AM EDT | 2025-01-17 | 5.70 | 5.70 | 8.30 | 0.00 | - | 4 | 28 | 64.21% |
| ALGM260116C00025000 | 2024-05-15 12:09PM EDT | 2026-01-16 | 9.80 | 9.80 | 10.10 | +2.46 | +33.51% | 2 | 24 | 53.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM240517P00025000 | 2024-05-14 10:16AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 17,569 | 96.88% |
| ALGM240621P00025000 | 2024-05-14 11:02AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 6 | 403 | 42.97% |
| ALGM240816P00025000 | 2024-05-13 11:49AM EDT | 2024-08-16 | 1.22 | 0.60 | 0.70 | 0.00 | - | 11 | 1,368 | 42.04% |
| ALGM241115P00025000 | 2024-04-16 11:11AM EDT | 2024-11-15 | 2.54 | 1.30 | 1.45 | 0.00 | - | 40 | 13 | 42.21% |
| ALGM241220P00025000 | 2024-05-15 11:10AM EDT | 2024-12-20 | 1.64 | 1.45 | 1.60 | -0.75 | -31.38% | 1 | 23 | 40.82% |
| ALGM250117P00025000 | 2024-05-15 1:55PM EDT | 2025-01-17 | 1.77 | 1.65 | 1.80 | -0.68 | -27.76% | 1 | 25 | 41.02% |
| ALGM260116P00025000 | 2024-05-14 9:48AM EDT | 2026-01-16 | 3.70 | 3.10 | 3.40 | 0.00 | - | 4 | 6 | 38.79% |
© 2024 Yahoo. All rights reserved.