Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,726.11 -117.61 (-0.18%) CMC Crypto 200
1,325.55 +48.57 (+3.80%)
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 | 2024-05-02 11:10AM EDT | 20.00 | 10.25 | 8.40 | 12.20 | +1.05 | +11.41% | 1 | 11 | 163.09% |
| ALGM240517C00022500 | 2024-04-30 10:42AM EDT | 22.50 | 7.40 | 5.80 | 9.20 | 0.00 | - | 5 | 60 | 75.00% |
| ALGM240517C00025000 | 2024-05-03 10:31AM EDT | 25.00 | 5.50 | 5.00 | 5.30 | +1.10 | +25.00% | 15 | 320 | 74.61% |
| ALGM240517C00027500 | 2024-05-03 1:59PM EDT | 27.50 | 2.90 | 2.90 | 4.40 | +0.29 | +11.11% | 12 | 661 | 101.76% |
| ALGM240517C00030000 | 2024-05-03 3:08PM EDT | 30.00 | 1.35 | 1.35 | 1.40 | +0.15 | +12.50% | 110 | 858 | 61.62% |
| ALGM240517C00032500 | 2024-05-03 3:55PM EDT | 32.50 | 0.48 | 0.45 | 0.55 | +0.03 | +6.67% | 183 | 1,046 | 60.45% |
| ALGM240517C00035000 | 2024-04-30 11:19AM EDT | 35.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 2 | 1,398 | 60.74% |
| ALGM240517C00037500 | 2024-04-30 12:18PM EDT | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 847 | 68.75% |
| ALGM240517C00040000 | 2024-04-12 12:44PM EDT | 40.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 1,178 | 99.61% |
| ALGM240517C00042500 | 2024-04-15 11:09AM EDT | 42.50 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 1,405 | 157.81% |
| ALGM240517C00045000 | 2024-02-23 1:04PM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 1,616 | 121.09% |
| ALGM240517C00050000 | 2024-03-15 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 139.45% |
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 | 0.25 | 0.00 | - | 193 | 339 | 130.47% |
| ALGM240517P00022500 | 2024-04-30 11:09AM EDT | 22.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 19,208 | 98.05% |
| ALGM240517P00025000 | 2024-05-03 3:54PM EDT | 25.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 17,439 | 67.97% |
| ALGM240517P00027500 | 2024-05-03 3:41PM EDT | 27.50 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 152 | 1,562 | 61.91% |
| ALGM240517P00030000 | 2024-05-03 2:26PM EDT | 30.00 | 1.35 | 1.30 | 1.40 | -0.20 | -12.90% | 93 | 381 | 59.18% |
| ALGM240517P00032500 | 2024-04-02 3:49PM EDT | 32.50 | 6.80 | 3.20 | 3.40 | 0.00 | - | 1 | 197 | 74.61% |
| ALGM240517P00035000 | 2024-03-14 9:45AM EDT | 35.00 | 6.30 | 8.10 | 8.30 | 0.00 | - | 44 | 57 | 219.14% |
| ALGM240517P00037500 | 2024-03-04 10:43AM EDT | 37.50 | 6.50 | 11.60 | 12.70 | 0.00 | - | 4 | 7 | 313.48% |
| ALGM240517P00040000 | 2023-12-20 1:24PM EDT | 40.00 | 9.60 | 11.70 | 12.50 | 0.00 | - | 1 | 1 | 221.19% |
| ALGM240517P00045000 | 2023-09-29 9:52AM EDT | 45.00 | 12.51 | 17.10 | 17.80 | 0.00 | - | 5 | 5 | 280.37% |
© 2024 Yahoo. All rights reserved.