Allegro MicroSystems, Inc. (ALGM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM250117C00015000 | 2024-05-23 10:07AM EDT | 15.00 | 16.00 | 15.20 | 17.50 | 0.00 | - | 2 | 3 | 88.23% |
| ALGM250117C00017500 | 2024-04-03 12:59PM EDT | 17.50 | 9.70 | 13.00 | 13.40 | 0.00 | - | 1 | 3 | 56.54% |
| ALGM250117C00020000 | 2024-05-09 9:41AM EDT | 20.00 | 6.32 | 11.10 | 12.20 | 0.00 | - | 1 | 13 | 64.89% |
| ALGM250117C00022500 | 2024-05-15 3:11PM EDT | 22.50 | 9.00 | 7.60 | 11.00 | 0.00 | - | 3 | 24 | 54.44% |
| ALGM250117C00025000 | 2024-05-20 11:32AM EDT | 25.00 | 7.40 | 7.40 | 7.70 | 0.00 | - | 2 | 27 | 52.20% |
| ALGM250117C00027500 | 2024-05-22 12:53PM EDT | 27.50 | 6.30 | 5.90 | 6.10 | 0.00 | - | 4 | 244 | 50.20% |
| ALGM250117C00030000 | 2024-05-28 10:36AM EDT | 30.00 | 5.50 | 4.60 | 4.80 | 0.00 | - | 1 | 131 | 49.88% |
| ALGM250117C00032500 | 2024-05-29 9:30AM EDT | 32.50 | 3.70 | 3.50 | 3.70 | 0.00 | - | 4 | 3,037 | 48.49% |
| ALGM250117C00035000 | 2024-05-24 11:20AM EDT | 35.00 | 3.00 | 2.65 | 2.80 | 0.00 | - | 1 | 151 | 47.24% |
| ALGM250117C00037500 | 2024-04-26 10:19AM EDT | 37.50 | 2.35 | 2.15 | 2.30 | 0.00 | - | 2 | 18 | 48.63% |
| ALGM250117C00040000 | 2024-05-13 10:08AM EDT | 40.00 | 1.05 | 1.45 | 1.60 | 0.00 | - | 2 | 53 | 46.19% |
| ALGM250117C00042500 | 2024-05-29 3:18PM EDT | 42.50 | 1.09 | 1.05 | 1.20 | 0.00 | - | 1 | 99 | 45.85% |
| ALGM250117C00045000 | 2024-05-23 12:43PM EDT | 45.00 | 0.97 | 0.80 | 0.90 | 0.00 | - | 10 | 17 | 45.63% |
| ALGM250117C00050000 | 2024-05-28 11:36AM EDT | 50.00 | 0.66 | 0.40 | 0.50 | 0.00 | - | 1 | 340 | 45.26% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM250117P00015000 | 2024-02-01 4:43PM EDT | 15.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | - | 2 | 63.48% |
| ALGM250117P00017500 | 2023-11-01 9:45AM EDT | 17.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| ALGM250117P00020000 | 2024-01-11 2:10PM EDT | 20.00 | 1.45 | 0.75 | 0.85 | 0.00 | - | 95 | 204 | 50.95% |
| ALGM250117P00022500 | 2024-05-31 2:14PM EDT | 22.50 | 1.08 | 0.90 | 1.00 | -0.62 | -36.47% | 1 | 21 | 43.65% |
| ALGM250117P00025000 | 2024-05-15 1:55PM EDT | 25.00 | 1.77 | 1.50 | 1.60 | 0.00 | - | 1 | 25 | 41.48% |
| ALGM250117P00027500 | 2024-03-25 2:22PM EDT | 27.50 | 4.30 | 3.10 | 3.30 | 0.00 | - | 4 | 49 | 49.54% |
| ALGM250117P00030000 | 2024-03-13 3:50PM EDT | 30.00 | 4.40 | 5.50 | 5.70 | 0.00 | - | 1 | 59 | 59.99% |
| ALGM250117P00032500 | 2024-05-02 10:41AM EDT | 32.50 | 6.00 | 3.60 | 5.10 | 0.00 | - | 1 | 48 | 38.45% |
| ALGM250117P00035000 | 2023-12-06 12:15PM EDT | 35.00 | 9.00 | 8.80 | 10.30 | 0.00 | - | 1 | 48 | 67.16% |
| ALGM250117P00037500 | 2024-03-26 1:15PM EDT | 37.50 | 11.70 | 8.00 | 9.50 | 0.00 | - | 1 | 10 | 46.85% |
| ALGM250117P00040000 | 2024-05-10 10:03AM EDT | 40.00 | 13.30 | 10.30 | 11.20 | 0.00 | - | 1 | 8 | 42.92% |
| ALGM250117P00042500 | 2024-05-21 10:11AM EDT | 42.50 | 13.20 | 11.00 | 12.80 | 0.00 | - | 1 | 9 | 33.52% |
| ALGM250117P00045000 | 2024-03-08 12:12PM EDT | 45.00 | 14.20 | 16.50 | 21.00 | 0.00 | - | 1 | 4 | 82.51% |
© 2024 Yahoo. All rights reserved.