Allegro MicroSystems, Inc. (ALGM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM240621C00022500 | 2024-05-13 11:00AM EDT | 22.50 | 5.28 | 5.60 | 9.30 | 0.00 | - | 5 | 7 | 322.07% |
| ALGM240621C00025000 | 2024-06-12 2:44PM EDT | 25.00 | 4.70 | 3.00 | 3.20 | 0.00 | - | 3 | 255 | 63.67% |
| ALGM240621C00027500 | 2024-06-14 1:46PM EDT | 27.50 | 1.05 | 0.85 | 0.95 | -0.55 | -34.38% | 250 | 175 | 46.29% |
| ALGM240621C00030000 | 2024-06-14 2:38PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 16 | 336 | 51.56% |
| ALGM240621C00032500 | 2024-06-14 3:38PM EDT | 32.50 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 3 | 10,384 | 74.61% |
| ALGM240621C00035000 | 2024-06-05 10:47AM EDT | 35.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 5 | 114 | 183.20% |
| ALGM240621C00037500 | 2024-05-28 11:09AM EDT | 37.50 | 0.14 | 0.00 | 0.20 | 0.00 | - | 13 | 25 | 133.59% |
| ALGM240621C00040000 | 2024-05-28 3:26PM EDT | 40.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 208.01% |
| ALGM240621C00045000 | 2024-05-20 1:00PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 159.38% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM240621P00020000 | 2024-05-21 2:36PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 27 | 125.00% |
| ALGM240621P00022500 | 2024-05-21 2:36PM EDT | 22.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 62 | 85.94% |
| ALGM240621P00025000 | 2024-06-12 11:04AM EDT | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 433 | 79.10% |
| ALGM240621P00027500 | 2024-06-14 2:48PM EDT | 27.50 | 0.35 | 0.25 | 0.40 | +0.10 | +40.00% | 193 | 522 | 44.14% |
| ALGM240621P00030000 | 2024-06-14 3:20PM EDT | 30.00 | 2.09 | 1.90 | 2.55 | +0.84 | +67.20% | 4 | 342 | 61.52% |
| ALGM240621P00032500 | 2024-06-12 10:20AM EDT | 32.50 | 2.30 | 4.00 | 4.80 | 0.00 | - | 10 | 14 | 109.96% |
| ALGM240621P00035000 | 2024-05-02 10:03AM EDT | 35.00 | 6.40 | 2.80 | 6.90 | 0.00 | - | - | 5 | 0.00% |
| ALGM240621P00037500 | 2024-05-23 2:30PM EDT | 37.50 | 7.60 | 9.30 | 9.60 | 0.00 | - | - | 0 | 138.28% |
| ALGM240621P00040000 | 2024-05-23 1:18PM EDT | 40.00 | 9.38 | 11.70 | 12.20 | 0.00 | - | - | 6 | 182.81% |
| ALGM240621P00042500 | 2024-05-23 2:08PM EDT | 42.50 | 12.30 | 14.20 | 14.80 | 0.00 | - | - | 0 | 139.06% |
© 2024 Yahoo. All rights reserved.