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 | 610.94% |
| ALGM240517C00020000 | 2024-05-15 9:33AM EDT | 20.00 | 9.00 | 9.30 | 10.90 | 0.00 | - | 10 | 1 | 628.91% |
| ALGM240517C00022500 | 2024-05-09 1:03PM EDT | 22.50 | 4.10 | 6.90 | 8.60 | 0.00 | - | 5 | 60 | 530.47% |
| ALGM240517C00025000 | 2024-05-15 12:10PM EDT | 25.00 | 4.47 | 4.40 | 5.30 | 0.00 | - | 3 | 317 | 265.63% |
| ALGM240517C00027500 | 2024-05-17 3:25PM EDT | 27.50 | 2.10 | 2.05 | 2.80 | 0.00 | - | 14 | 688 | 168.36% |
| ALGM240517C00030000 | 2024-05-17 3:12PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.09 | -69.23% | 13 | 854 | 27.34% |
| ALGM240517C00032500 | 2024-05-15 9:30AM EDT | 32.50 | 0.06 | 0.00 | 0.05 | -0.19 | -76.00% | 2 | 1,024 | 99.22% |
| ALGM240517C00035000 | 2024-05-14 3:01PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 1,523 | 160.94% |
| ALGM240517C00037500 | 2024-05-15 11:21AM EDT | 37.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 847 | 376.95% |
| ALGM240517C00040000 | 2024-04-12 12:44PM EDT | 40.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1,178 | 262.50% |
| 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 | 445.31% |
| ALGM240517C00050000 | 2024-03-15 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 512.50% |
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 | 0.75 | 0.00 | - | 193 | 339 | 597.66% |
| ALGM240517P00022500 | 2024-05-14 11:18AM EDT | 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5,900 | 13,279 | 256.25% |
| ALGM240517P00025000 | 2024-05-16 3:14PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 17,567 | 168.75% |
| ALGM240517P00027500 | 2024-05-15 12:21PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,652 | 99.61% |
| ALGM240517P00030000 | 2024-05-17 1:02PM EDT | 30.00 | 0.78 | 0.10 | 0.50 | +0.48 | +160.00% | 14 | 553 | 46.88% |
| ALGM240517P00032500 | 2024-05-09 9:47AM EDT | 32.50 | 8.40 | 2.60 | 3.10 | 0.00 | - | 1 | 180 | 50.00% |
| ALGM240517P00035000 | 2024-03-14 9:45AM EDT | 35.00 | 6.30 | 8.10 | 8.30 | 0.00 | - | 44 | 57 | 759.77% |
| ALGM240517P00037500 | 2024-03-04 10:43AM EDT | 37.50 | 6.50 | 11.60 | 12.70 | 0.00 | - | 4 | 7 | 1,102.34% |
| ALGM240517P00040000 | 2023-12-20 1:24PM EDT | 40.00 | 9.60 | 11.70 | 12.50 | 0.00 | - | 1 | 1 | 756.64% |
| ALGM240517P00045000 | 2023-09-29 9:52AM EDT | 45.00 | 12.51 | 17.10 | 17.80 | 0.00 | - | 5 | 5 | 969.14% |
© 2024 Yahoo. All rights reserved.