Allegro MicroSystems, Inc. (ALGM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM241115C00017500 | 2024-05-23 10:07AM EDT | 17.50 | 13.40 | 12.50 | 14.90 | 0.00 | - | 1 | 2 | 81.30% |
| ALGM241115C00020000 | 2024-05-16 10:42AM EDT | 20.00 | 10.60 | 10.70 | 11.60 | 0.00 | - | 1 | 19 | 64.89% |
| ALGM241115C00022500 | 2024-05-09 1:44PM EDT | 22.50 | 6.40 | 8.60 | 9.80 | 0.00 | - | 1,298 | 619 | 62.01% |
| ALGM241115C00025000 | 2024-05-22 9:49AM EDT | 25.00 | 6.50 | 6.80 | 7.10 | 0.00 | - | 1 | 5 | 51.95% |
| ALGM241115C00027500 | 2024-05-31 12:52PM EDT | 27.50 | 4.50 | 5.20 | 7.40 | +0.82 | +22.28% | 1 | 751 | 62.89% |
| ALGM241115C00030000 | 2024-05-31 1:49PM EDT | 30.00 | 3.60 | 3.80 | 4.10 | -0.80 | -18.18% | 15 | 55 | 49.73% |
| ALGM241115C00032500 | 2024-05-13 10:02AM EDT | 32.50 | 2.00 | 2.80 | 2.95 | 0.00 | - | 1 | 3 | 47.66% |
| ALGM241115C00035000 | 2024-05-24 9:45AM EDT | 35.00 | 2.20 | 0.95 | 2.15 | 0.00 | - | 15 | 91 | 47.17% |
| ALGM241115C00037500 | 2024-05-22 2:53PM EDT | 37.50 | 1.55 | 1.35 | 2.15 | 0.00 | - | 10 | 57 | 55.05% |
| ALGM241115C00040000 | 2024-05-20 12:40PM EDT | 40.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 10 | 21 | 46.53% |
| ALGM241115C00045000 | 2024-05-15 10:09AM EDT | 45.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 1 | 0 | 46.29% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM241115P00017500 | 2024-05-10 9:50AM EDT | 17.50 | 0.33 | 0.05 | 1.15 | 0.00 | - | - | 1 | 67.68% |
| ALGM241115P00020000 | 2024-05-21 1:41PM EDT | 20.00 | 0.42 | 0.25 | 0.40 | 0.00 | - | 2 | 16 | 48.24% |
| ALGM241115P00022500 | 2024-05-13 9:30AM EDT | 22.50 | 1.44 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 45.85% |
| ALGM241115P00025000 | 2024-05-31 1:16PM EDT | 25.00 | 1.40 | 1.15 | 1.30 | +0.20 | +16.67% | 2 | 13 | 43.75% |
| ALGM241115P00027500 | 2024-05-21 11:28AM EDT | 27.50 | 2.30 | 0.95 | 2.10 | 0.00 | - | 2 | 3 | 41.85% |
| ALGM241115P00032500 | 2024-04-09 9:36AM EDT | 32.50 | 6.60 | 5.30 | 6.60 | 0.00 | - | - | 2 | 55.52% |
© 2024 Yahoo. All rights reserved.