Singapore markets close in 3 hours 37 minutes
Straits Times Index
3,323.73 -2.55 (-0.08%) Nikkei
39,661.63 +488.48 (+1.25%) Hang Seng
18,123.27 +50.37 (+0.28%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,652.68 +333.63 (+0.54%) CMC Crypto 200
1,280.48 +31.35 (+2.51%)
Allegro MicroSystems, Inc. (ALGM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM250117C00015000 | 2024-05-23 10:07AM EDT | 15.00 | 16.00 | 12.60 | 13.70 | 0.00 | - | 2 | 3 | 59.38% |
| ALGM250117C00017500 | 2024-04-03 12:59PM EDT | 17.50 | 9.70 | 13.00 | 13.40 | 0.00 | - | 1 | 3 | 105.27% |
| ALGM250117C00020000 | 2024-06-04 3:05PM EDT | 20.00 | 10.12 | 8.10 | 9.20 | 0.00 | - | 3 | 10 | 59.42% |
| ALGM250117C00022500 | 2024-06-24 1:16PM EDT | 22.50 | 7.10 | 7.00 | 9.10 | 0.00 | - | 1 | 23 | 66.55% |
| ALGM250117C00025000 | 2024-05-20 11:32AM EDT | 25.00 | 7.40 | 5.90 | 6.10 | 0.00 | - | 2 | 27 | 56.76% |
| ALGM250117C00027500 | 2024-06-14 2:31PM EDT | 27.50 | 4.40 | 4.00 | 4.20 | 0.00 | - | 2 | 143 | 49.05% |
| ALGM250117C00030000 | 2024-06-24 2:04PM EDT | 30.00 | 2.85 | 2.95 | 3.10 | 0.00 | - | 3 | 121 | 47.63% |
| ALGM250117C00032500 | 2024-06-17 12:52PM EDT | 32.50 | 2.38 | 2.10 | 2.20 | 0.00 | - | 5 | 3,048 | 46.00% |
| ALGM250117C00035000 | 2024-06-25 1:56PM EDT | 35.00 | 1.50 | 1.45 | 1.55 | 0.00 | - | 2 | 148 | 45.04% |
| ALGM250117C00037500 | 2024-06-21 11:20AM EDT | 37.50 | 1.20 | 1.00 | 1.10 | 0.00 | - | 1 | 21 | 44.70% |
| ALGM250117C00040000 | 2024-06-04 1:54PM EDT | 40.00 | 1.20 | 0.65 | 0.85 | 0.00 | - | 1 | 55 | 45.80% |
| ALGM250117C00042500 | 2024-05-29 3:18PM EDT | 42.50 | 1.09 | 0.50 | 0.55 | 0.00 | - | 1 | 99 | 44.41% |
| ALGM250117C00045000 | 2024-06-25 10:48AM EDT | 45.00 | 0.32 | 0.30 | 0.40 | 0.00 | - | 1 | 18 | 44.68% |
| ALGM250117C00050000 | 2024-06-13 11:19AM EDT | 50.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 339 | 46.58% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM250117P00015000 | 2024-02-01 4:43PM EDT | 15.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | - | 2 | 61.91% |
| ALGM250117P00017500 | 2023-11-01 9:45AM EDT | 17.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| ALGM250117P00020000 | 2024-06-20 9:44AM EDT | 20.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 1 | 204 | 44.09% |
| ALGM250117P00022500 | 2024-05-31 2:14PM EDT | 22.50 | 1.08 | 1.10 | 1.20 | 0.00 | - | 1 | 22 | 42.43% |
| ALGM250117P00025000 | 2024-06-24 1:44PM EDT | 25.00 | 2.05 | 1.90 | 2.00 | 0.00 | - | 5 | 30 | 40.77% |
| ALGM250117P00027500 | 2024-06-17 12:27PM EDT | 27.50 | 3.10 | 2.95 | 3.10 | 0.00 | - | 1 | 67 | 39.40% |
| ALGM250117P00030000 | 2024-06-06 9:59AM EDT | 30.00 | 3.80 | 4.30 | 4.50 | 0.00 | - | 1 | 60 | 38.14% |
| ALGM250117P00032500 | 2024-05-02 10:41AM EDT | 32.50 | 6.00 | 3.60 | 5.10 | 0.00 | - | 1 | 48 | 21.14% |
| ALGM250117P00035000 | 2023-12-06 12:15PM EDT | 35.00 | 9.00 | 8.80 | 10.30 | 0.00 | - | 1 | 48 | 55.71% |
| ALGM250117P00037500 | 2024-03-26 1:15PM EDT | 37.50 | 11.70 | 8.00 | 9.50 | 0.00 | - | 1 | 10 | 0.00% |
| ALGM250117P00040000 | 2024-05-10 10:03AM EDT | 40.00 | 13.30 | 9.40 | 12.40 | 0.00 | - | 1 | 8 | 31.49% |
| ALGM250117P00042500 | 2024-05-21 10:11AM EDT | 42.50 | 13.20 | 12.80 | 15.10 | 0.00 | - | 1 | 9 | 41.16% |
| ALGM250117P00045000 | 2024-03-08 12:12PM EDT | 45.00 | 14.20 | 16.50 | 21.00 | 0.00 | - | 1 | 4 | 66.72% |
© 2024 Yahoo. All rights reserved.