Allegro MicroSystems, Inc. (ALGM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 167.19% |
| ALGM240517C00020000 | 2024-05-02 11:10AM EDT | 20.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGM240517C00022500 | 2024-04-30 10:42AM EDT | 22.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALGM240517C00025000 | 2024-05-02 11:09AM EDT | 25.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALGM240517C00027500 | 2024-05-02 3:45PM EDT | 27.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALGM240517C00030000 | 2024-05-02 3:49PM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 1.56% |
| ALGM240517C00032500 | 2024-05-02 3:51PM EDT | 32.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| ALGM240517C00035000 | 2024-04-30 11:19AM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGM240517C00037500 | 2024-04-30 12:18PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGM240517C00040000 | 2024-04-12 12:44PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGM240517C00042500 | 2024-04-15 11:09AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALGM240517C00045000 | 2024-02-23 1:04PM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 1,616 | 115.63% |
| ALGM240517C00050000 | 2024-03-15 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 132.81% |
PutsforMay 17, 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 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
| ALGM240517P00022500 | 2024-04-30 11:09AM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALGM240517P00025000 | 2024-05-02 1:19PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| ALGM240517P00027500 | 2024-05-02 1:17PM EDT | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ALGM240517P00030000 | 2024-05-02 3:06PM EDT | 30.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ALGM240517P00032500 | 2024-04-02 3:49PM EDT | 32.50 | 6.80 | 3.20 | 3.40 | 0.00 | - | 1 | 197 | 55.66% |
| ALGM240517P00035000 | 2024-03-14 9:45AM EDT | 35.00 | 6.30 | 8.10 | 8.30 | 0.00 | - | 44 | 57 | 194.92% |
| ALGM240517P00037500 | 2024-03-04 10:43AM EDT | 37.50 | 6.50 | 11.60 | 12.70 | 0.00 | - | 4 | 7 | 283.50% |
| ALGM240517P00040000 | 2023-12-20 1:24PM EDT | 40.00 | 9.60 | 11.70 | 12.50 | 0.00 | - | 1 | 1 | 193.55% |
| ALGM240517P00045000 | 2023-09-29 9:52AM EDT | 45.00 | 12.51 | 17.10 | 17.80 | 0.00 | - | 5 | 5 | 248.44% |
© 2024 Yahoo. All rights reserved.