Allegro MicroSystems, Inc. (ALGM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM240816C00015000 | 2024-04-09 1:30PM EDT | 15.00 | 12.60 | 12.20 | 14.90 | 0.00 | - | - | 10 | 0.00% |
| ALGM240816C00020000 | 2024-05-15 3:32PM EDT | 20.00 | 10.07 | 8.80 | 12.70 | 0.00 | - | 2 | 69 | 80.66% |
| ALGM240816C00022500 | 2024-04-09 1:30PM EDT | 22.50 | 6.60 | 5.40 | 6.20 | 0.00 | - | 20 | 133 | 0.00% |
| ALGM240816C00025000 | 2024-05-22 9:47AM EDT | 25.00 | 5.45 | 5.90 | 6.10 | 0.00 | - | 1 | 86 | 53.37% |
| ALGM240816C00027500 | 2024-05-31 10:17AM EDT | 27.50 | 4.04 | 4.00 | 6.20 | -0.26 | -6.05% | 6 | 100 | 69.04% |
| ALGM240816C00030000 | 2024-05-31 3:25PM EDT | 30.00 | 2.40 | 2.60 | 2.75 | -0.70 | -22.58% | 29 | 1,029 | 48.73% |
| ALGM240816C00032500 | 2024-05-28 12:12PM EDT | 32.50 | 2.20 | 1.55 | 1.70 | 0.00 | - | 4 | 532 | 47.49% |
| ALGM240816C00035000 | 2024-05-30 9:53AM EDT | 35.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 9 | 861 | 46.75% |
| ALGM240816C00037500 | 2024-05-28 12:39PM EDT | 37.50 | 0.75 | 0.45 | 0.85 | 0.00 | - | 4 | 61 | 53.66% |
| ALGM240816C00040000 | 2024-05-23 2:30PM EDT | 40.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 894 | 47.66% |
| ALGM240816C00042500 | 2024-05-30 12:11PM EDT | 42.50 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 56 | 50.39% |
| ALGM240816C00045000 | 2024-05-29 11:59AM EDT | 45.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 4 | 2,831 | 52.34% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM240816P00017500 | 2024-05-09 10:34AM EDT | 17.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 87.79% |
| ALGM240816P00020000 | 2024-05-10 9:51AM EDT | 20.00 | 0.28 | 0.05 | 0.45 | 0.00 | - | 8 | 91 | 63.09% |
| ALGM240816P00022500 | 2024-05-21 12:44PM EDT | 22.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 2 | 29 | 52.83% |
| ALGM240816P00025000 | 2024-05-16 2:29PM EDT | 25.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 71 | 1,403 | 46.09% |
| ALGM240816P00027500 | 2024-05-29 10:32AM EDT | 27.50 | 1.25 | 1.10 | 1.20 | 0.00 | - | 1 | 565 | 43.31% |
| ALGM240816P00030000 | 2024-05-28 12:57PM EDT | 30.00 | 1.80 | 2.10 | 2.20 | 0.00 | - | 5 | 51 | 41.26% |
| ALGM240816P00032500 | 2024-05-22 3:38PM EDT | 32.50 | 3.50 | 3.50 | 3.70 | 0.00 | - | 7 | 161 | 40.72% |
| ALGM240816P00035000 | 2024-04-26 12:23PM EDT | 35.00 | 5.90 | 5.00 | 5.20 | 0.00 | - | 1 | 24 | 30.76% |
| ALGM240816P00037500 | 2024-04-30 9:44AM EDT | 37.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| ALGM240816P00045000 | 2024-02-12 12:37PM EDT | 45.00 | 13.20 | 15.20 | 15.50 | 0.00 | - | - | 1 | 66.36% |
© 2024 Yahoo. All rights reserved.