Allegro MicroSystems, Inc. (ALGM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM240517C00015000 | 2024-03-14 1:59PM EDT | 15.00 | 13.56 | 11.80 | 13.50 | 0.00 | - | 2 | 8 | 383.59% |
| ALGM240517C00017500 | 2024-02-16 12:23PM EDT | 17.50 | 15.10 | 8.40 | 12.30 | 0.00 | - | 1 | 1 | 328.52% |
| ALGM240517C00020000 | 2024-05-03 10:12AM EDT | 20.00 | 10.25 | 6.60 | 7.40 | 0.00 | - | 1 | 11 | 152.15% |
| ALGM240517C00022500 | 2024-05-09 1:03PM EDT | 22.50 | 4.10 | 2.50 | 4.90 | 0.00 | - | 2 | 60 | 146.68% |
| ALGM240517C00025000 | 2024-05-10 10:06AM EDT | 25.00 | 2.10 | 1.80 | 2.00 | +0.35 | +20.00% | 29 | 337 | 55.27% |
| ALGM240517C00027500 | 2024-05-10 3:57PM EDT | 27.50 | 0.30 | 0.20 | 0.35 | -0.50 | -62.50% | 246 | 777 | 40.82% |
| ALGM240517C00030000 | 2024-05-09 3:46PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 15 | 876 | 60.94% |
| ALGM240517C00032500 | 2024-05-10 9:31AM EDT | 32.50 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 218 | 1,012 | 65.63% |
| ALGM240517C00035000 | 2024-05-10 9:34AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 142 | 1,418 | 85.94% |
| ALGM240517C00037500 | 2024-04-30 12:18PM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 847 | 175.78% |
| ALGM240517C00040000 | 2024-04-12 12:44PM EDT | 40.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1,178 | 120.31% |
| ALGM240517C00042500 | 2024-04-15 11:09AM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 1,405 | 135.94% |
| ALGM240517C00045000 | 2024-02-23 1:04PM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 1,616 | 190.63% |
| ALGM240517C00050000 | 2024-03-15 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 212.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM240517P00015000 | 2023-12-08 4:49PM EDT | 15.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ALGM240517P00017500 | 2024-01-31 10:30AM EDT | 17.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ALGM240517P00020000 | 2024-04-25 11:04AM EDT | 20.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 193 | 339 | 165.63% |
| ALGM240517P00022500 | 2024-05-10 2:21PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 19,180 | 61.72% |
| ALGM240517P00025000 | 2024-05-10 9:46AM EDT | 25.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 20 | 17,562 | 46.29% |
| ALGM240517P00027500 | 2024-05-10 3:46PM EDT | 27.50 | 1.20 | 0.90 | 1.45 | +0.60 | +100.00% | 276 | 1,857 | 64.84% |
| ALGM240517P00030000 | 2024-05-09 1:04PM EDT | 30.00 | 3.50 | 2.10 | 4.20 | 0.00 | - | 2 | 647 | 132.42% |
| ALGM240517P00032500 | 2024-05-09 9:47AM EDT | 32.50 | 8.40 | 4.70 | 6.30 | 0.00 | - | 1 | 185 | 139.06% |
| ALGM240517P00035000 | 2024-03-14 9:45AM EDT | 35.00 | 6.30 | 8.10 | 8.30 | 0.00 | - | 44 | 57 | 99.22% |
| ALGM240517P00037500 | 2024-03-04 10:43AM EDT | 37.50 | 6.50 | 11.60 | 12.70 | 0.00 | - | 4 | 7 | 271.48% |
| ALGM240517P00040000 | 2023-12-20 1:24PM EDT | 40.00 | 9.60 | 11.70 | 12.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALGM240517P00045000 | 2023-09-29 9:52AM EDT | 45.00 | 12.51 | 17.10 | 17.80 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.