Allegro MicroSystems, Inc. (ALGM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM241220C00017500 | 2024-04-03 12:38PM EDT | 17.50 | 9.50 | 12.60 | 13.20 | 0.00 | - | 1 | 1 | 60.30% |
| ALGM241220C00020000 | 2024-05-28 9:30AM EDT | 20.00 | 11.50 | 10.90 | 11.70 | 0.00 | - | 1 | 2 | 62.21% |
| ALGM241220C00022500 | 2024-05-14 11:09AM EDT | 22.50 | 7.70 | 7.40 | 10.00 | 0.00 | - | 1 | 27 | 69.34% |
| ALGM241220C00025000 | 2024-05-28 10:54AM EDT | 25.00 | 8.70 | 7.10 | 7.50 | 0.00 | - | 3 | 29 | 52.20% |
| ALGM241220C00027500 | 2024-05-28 10:48AM EDT | 27.50 | 6.85 | 5.60 | 5.80 | 0.00 | - | 1 | 1,429 | 51.10% |
| ALGM241220C00030000 | 2024-04-18 1:02PM EDT | 30.00 | 2.95 | 3.90 | 4.20 | 0.00 | - | 30 | 58 | 46.39% |
| ALGM241220C00032500 | 2024-05-20 1:48PM EDT | 32.50 | 3.30 | 3.20 | 4.30 | 0.00 | - | 3 | 116 | 52.27% |
| ALGM241220C00035000 | 2024-05-28 10:53AM EDT | 35.00 | 3.20 | 2.30 | 3.50 | 0.00 | - | 1 | 58 | 51.54% |
| ALGM241220C00037500 | 2024-03-11 1:28PM EDT | 37.50 | 3.10 | 1.40 | 1.55 | 0.00 | - | 10 | 14 | 42.63% |
| ALGM241220C00040000 | 2024-05-20 3:02PM EDT | 40.00 | 1.28 | 1.20 | 1.35 | 0.00 | - | 20 | 380 | 45.90% |
| ALGM241220C00042500 | 2024-05-23 1:37PM EDT | 42.50 | 1.05 | 0.85 | 1.00 | 0.00 | - | 5 | 17 | 45.85% |
| ALGM241220C00045000 | 2024-05-07 12:13PM EDT | 45.00 | 0.98 | 0.60 | 0.80 | 0.00 | - | 1 | 112 | 46.92% |
| ALGM241220C00050000 | 2024-04-02 9:30AM EDT | 50.00 | 0.40 | 0.25 | 0.75 | 0.00 | - | 2 | 356 | 53.61% |
| ALGM241220C00055000 | 2024-01-04 1:15PM EDT | 55.00 | 0.35 | 0.40 | 0.75 | 0.00 | - | 23 | 64 | 56.30% |
| ALGM241220C00060000 | 2024-03-06 12:27PM EDT | 60.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | 2 | 40 | 57.18% |
| ALGM241220C00065000 | 2024-03-11 9:30AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ALGM241220C00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 52.54% |
| ALGM241220C00075000 | 2023-11-14 2:23PM EDT | 75.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 89 | 63.38% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM241220P00015000 | 2024-05-23 9:30AM EDT | 15.00 | 0.20 | 0.10 | 1.20 | 0.00 | - | 24 | 91 | 77.15% |
| ALGM241220P00017500 | 2024-04-22 1:54PM EDT | 17.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGM241220P00020000 | 2024-05-10 9:51AM EDT | 20.00 | 0.82 | 0.35 | 0.55 | 0.00 | - | 1 | 37 | 48.15% |
| ALGM241220P00022500 | 2024-05-10 9:53AM EDT | 22.50 | 1.50 | 0.70 | 0.90 | 0.00 | - | 15 | 18 | 44.68% |
| ALGM241220P00025000 | 2024-05-15 11:10AM EDT | 25.00 | 1.64 | 1.30 | 1.60 | 0.00 | - | 1 | 23 | 44.24% |
| ALGM241220P00027500 | 2024-04-24 10:07AM EDT | 27.50 | 3.18 | 2.05 | 2.20 | 0.00 | - | 1 | 2,327 | 39.31% |
| ALGM241220P00030000 | 2024-04-15 3:54PM EDT | 30.00 | 5.70 | 3.40 | 3.70 | 0.00 | - | 5 | 39 | 42.31% |
| ALGM241220P00032500 | 2024-03-08 10:33AM EDT | 32.50 | 5.00 | 7.50 | 7.70 | 0.00 | - | 1 | 7 | 68.95% |
| ALGM241220P00035000 | 2024-03-12 9:54AM EDT | 35.00 | 7.00 | 8.60 | 8.80 | 0.00 | - | 1 | 43 | 62.16% |
| ALGM241220P00037500 | 2024-05-06 9:50AM EDT | 37.50 | 8.60 | 7.90 | 9.00 | 0.00 | - | 1 | 37 | 43.80% |
| ALGM241220P00040000 | 2024-05-30 9:44AM EDT | 40.00 | 10.40 | 9.60 | 11.20 | 0.00 | - | 1 | 29 | 45.78% |
| ALGM241220P00042500 | 2024-05-06 9:44AM EDT | 42.50 | 12.90 | 11.80 | 12.70 | 0.00 | - | 4 | 8 | 33.45% |
| ALGM241220P00045000 | 2024-05-30 9:55AM EDT | 45.00 | 14.70 | 12.70 | 16.90 | 0.00 | - | 2 | 5 | 65.41% |
© 2024 Yahoo. All rights reserved.