Allegro MicroSystems, Inc. (ALGM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM240621C00022500 | 2024-05-13 11:00AM EDT | 22.50 | 5.28 | 5.70 | 9.80 | 0.00 | - | 5 | 7 | 76.17% |
| ALGM240621C00025000 | 2024-05-31 12:19PM EDT | 25.00 | 4.13 | 3.20 | 7.30 | -1.57 | -27.54% | 1 | 253 | 53.13% |
| ALGM240621C00027500 | 2024-05-31 11:52AM EDT | 27.50 | 2.25 | 1.95 | 3.10 | -1.55 | -40.79% | 10 | 203 | 50.88% |
| ALGM240621C00030000 | 2024-05-30 9:53AM EDT | 30.00 | 0.75 | 1.20 | 1.35 | -0.55 | -42.31% | 8 | 209 | 44.43% |
| ALGM240621C00032500 | 2024-05-31 11:45AM EDT | 32.50 | 0.15 | 0.30 | 0.45 | -0.19 | -55.88% | 1 | 10,386 | 43.56% |
| ALGM240621C00035000 | 2024-05-31 1:31PM EDT | 35.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 30 | 105 | 46.48% |
| ALGM240621C00037500 | 2024-05-28 11:09AM EDT | 37.50 | 0.14 | 0.00 | 0.20 | 0.00 | - | 13 | 25 | 56.25% |
| ALGM240621C00040000 | 2024-05-28 3:26PM EDT | 40.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 4 | 8 | 71.88% |
| ALGM240621C00045000 | 2024-05-20 1:00PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 11 | 118.75% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM240621P00020000 | 2024-05-21 2:36PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 27 | 99.22% |
| ALGM240621P00022500 | 2024-05-21 2:36PM EDT | 22.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 62 | 65.63% |
| ALGM240621P00025000 | 2024-05-31 12:44PM EDT | 25.00 | 0.10 | 0.05 | 0.75 | -0.01 | -9.09% | 100 | 481 | 76.27% |
| ALGM240621P00027500 | 2024-05-31 3:42PM EDT | 27.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 10 | 515 | 42.77% |
| ALGM240621P00030000 | 2024-05-30 10:52AM EDT | 30.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 2 | 351 | 38.87% |
| ALGM240621P00032500 | 2024-05-29 9:30AM EDT | 32.50 | 2.51 | 1.60 | 4.20 | 0.00 | - | 1 | 16 | 95.90% |
| ALGM240621P00035000 | 2024-05-02 10:03AM EDT | 35.00 | 6.40 | 2.80 | 6.90 | 0.00 | - | - | 5 | 129.44% |
| ALGM240621P00037500 | 2024-05-23 2:30PM EDT | 37.50 | 7.60 | 5.30 | 9.50 | 0.00 | - | - | 9 | 155.37% |
| ALGM240621P00040000 | 2024-05-23 1:18PM EDT | 40.00 | 9.38 | 8.20 | 10.60 | 0.00 | - | - | 6 | 114.26% |
| ALGM240621P00042500 | 2024-05-23 2:08PM EDT | 42.50 | 12.30 | 10.30 | 14.50 | 0.00 | - | - | 0 | 68.75% |
© 2024 Yahoo. All rights reserved.