Allegro MicroSystems, Inc. (ALGM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM260116C00015000 | 2024-05-28 9:31AM EDT | 15.00 | 17.80 | 15.30 | 19.50 | 0.00 | - | 1 | 5 | 70.41% |
| ALGM260116C00020000 | 2024-05-09 9:41AM EDT | 20.00 | 8.39 | 12.20 | 14.20 | 0.00 | - | 50 | 158 | 56.71% |
| ALGM260116C00022500 | 2024-04-25 2:25PM EDT | 22.50 | 11.20 | 11.70 | 14.20 | 0.00 | - | 1 | 13 | 66.50% |
| ALGM260116C00025000 | 2024-05-15 12:09PM EDT | 25.00 | 9.80 | 9.90 | 10.50 | 0.00 | - | 2 | 25 | 53.47% |
| ALGM260116C00027500 | 2024-04-12 10:11AM EDT | 27.50 | 7.40 | 5.50 | 7.20 | 0.00 | - | 3 | 29 | 39.84% |
| ALGM260116C00030000 | 2024-05-16 10:53AM EDT | 30.00 | 7.70 | 7.40 | 7.80 | 0.00 | - | 1 | 88 | 51.37% |
| ALGM260116C00032500 | 2024-04-25 11:51AM EDT | 32.50 | 6.10 | 6.70 | 7.10 | 0.00 | - | 1 | 86 | 51.21% |
| ALGM260116C00035000 | 2024-05-13 10:08AM EDT | 35.00 | 4.50 | 4.80 | 5.80 | 0.00 | - | 1 | 24 | 49.07% |
| ALGM260116C00037500 | 2024-05-03 9:47AM EDT | 37.50 | 5.60 | 4.60 | 5.00 | 0.00 | - | 1 | 26 | 48.28% |
| ALGM260116C00040000 | 2024-05-30 12:48PM EDT | 40.00 | 4.20 | 3.90 | 4.30 | 0.00 | - | 2 | 111 | 47.58% |
| ALGM260116C00042500 | 2024-03-14 9:45AM EDT | 42.50 | 4.00 | 2.90 | 3.20 | 0.00 | - | 3 | 8 | 43.60% |
| ALGM260116C00045000 | 2024-02-26 10:49AM EDT | 45.00 | 4.00 | 2.30 | 2.60 | 0.00 | - | 1 | 1 | 42.37% |
| ALGM260116C00050000 | 2024-05-28 11:32AM EDT | 50.00 | 2.15 | 2.10 | 2.40 | -0.58 | -21.25% | 2 | 45 | 46.06% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM260116P00015000 | 2024-04-26 11:31AM EDT | 15.00 | 0.80 | 0.45 | 1.80 | 0.00 | - | 67 | 46 | 53.61% |
| ALGM260116P00020000 | 2024-03-08 12:05PM EDT | 20.00 | 1.80 | 2.40 | 2.65 | 0.00 | - | 1 | 1 | 51.32% |
| ALGM260116P00022500 | 2024-05-24 11:36AM EDT | 22.50 | 2.05 | 1.45 | 2.35 | 0.00 | - | 1 | 3 | 40.43% |
| ALGM260116P00025000 | 2024-05-29 10:13AM EDT | 25.00 | 3.10 | 2.90 | 3.20 | 0.00 | - | 2 | 7 | 38.87% |
| ALGM260116P00027500 | 2024-05-16 10:25AM EDT | 27.50 | 4.28 | 3.30 | 4.30 | 0.00 | - | 2 | 1 | 38.01% |
| ALGM260116P00030000 | 2024-05-28 10:17AM EDT | 30.00 | 5.00 | 5.00 | 5.40 | 0.00 | - | 2 | 20 | 36.05% |
| ALGM260116P00032500 | 2024-05-02 9:47AM EDT | 32.50 | 7.50 | 6.40 | 6.80 | 0.00 | - | 1 | 5 | 35.06% |
| ALGM260116P00035000 | 2024-03-21 9:48AM EDT | 35.00 | 9.60 | 8.70 | 11.30 | 0.00 | - | 1 | 3 | 53.30% |
| ALGM260116P00037500 | 2024-03-15 9:44AM EDT | 37.50 | 11.90 | 12.20 | 12.50 | 0.00 | - | 10 | 11 | 49.24% |
| ALGM260116P00042500 | 2024-05-17 10:27AM EDT | 42.50 | 13.90 | 13.10 | 14.40 | 0.00 | - | 1 | 2 | 35.34% |
| ALGM260116P00045000 | 2024-05-28 9:56AM EDT | 45.00 | 14.80 | 15.40 | 16.60 | 0.00 | - | 1 | 1 | 35.89% |
© 2024 Yahoo. All rights reserved.