Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,275.36 -63.70 (-4.76%)
Allegro MicroSystems, Inc. (ALGM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 0.00% |
| ALGM240517C00017500 | 2024-02-16 12:23PM EDT | 17.50 | 15.10 | 8.40 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
| ALGM240517C00020000 | 2024-01-04 12:15PM EDT | 20.00 | 7.80 | 8.70 | 9.50 | 0.00 | - | - | 10 | 0.00% |
| ALGM240517C00022500 | 2024-04-26 9:49AM EDT | 22.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| ALGM240517C00025000 | 2024-04-29 10:10AM EDT | 25.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 318 | 0.00% |
| ALGM240517C00027500 | 2024-04-29 11:54AM EDT | 27.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 6 | 716 | 0.00% |
| ALGM240517C00030000 | 2024-04-29 12:05PM EDT | 30.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 21 | 843 | 0.00% |
| ALGM240517C00032500 | 2024-04-29 3:03PM EDT | 32.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 75 | 848 | 6.25% |
| ALGM240517C00035000 | 2024-04-26 9:57AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1,398 | 12.50% |
| ALGM240517C00037500 | 2024-04-26 10:36AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 849 | 25.00% |
| ALGM240517C00040000 | 2024-04-12 12:44PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,178 | 25.00% |
| ALGM240517C00042500 | 2024-04-15 11:09AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,405 | 25.00% |
| ALGM240517C00045000 | 2024-02-23 1:04PM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 1,616 | 100.78% |
| ALGM240517C00050000 | 2024-03-15 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 116.80% |
Putsfor17 May 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 | 0.00 | 0.00 | - | 193 | 339 | 50.00% |
| ALGM240517P00022500 | 2024-04-29 12:23PM EDT | 22.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 19,209 | 25.00% |
| ALGM240517P00025000 | 2024-04-29 2:34PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 17,445 | 25.00% |
| ALGM240517P00027500 | 2024-04-29 1:23PM EDT | 27.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 1,562 | 12.50% |
| ALGM240517P00030000 | 2024-04-29 11:31AM EDT | 30.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 20 | 295 | 1.56% |
| ALGM240517P00032500 | 2024-04-02 3:49PM EDT | 32.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| ALGM240517P00035000 | 2024-03-14 9:45AM EDT | 35.00 | 6.30 | 8.10 | 8.30 | 0.00 | - | 44 | 57 | 192.14% |
| ALGM240517P00037500 | 2024-03-04 10:43AM EDT | 37.50 | 6.50 | 11.60 | 12.70 | 0.00 | - | 4 | 7 | 271.97% |
| ALGM240517P00040000 | 2023-12-20 1:24PM EDT | 40.00 | 9.60 | 11.70 | 12.50 | 0.00 | - | 1 | 1 | 195.90% |
| ALGM240517P00045000 | 2023-09-29 9:52AM EDT | 45.00 | 12.51 | 17.10 | 17.80 | 0.00 | - | 5 | 5 | 246.29% |
© 2024 Yahoo. All rights reserved.