Singapore markets close in 7 hours 54 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) Nikkei
37,587.49 -40.99 (-0.11%) Hang Seng
17,284.54 +83.27 (+0.48%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,142.45 -406.36 (-0.63%) CMC Crypto 200
1,386.34 +3.76 (+0.27%)
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 | 185.74% |
| ALGM240517C00020000 | 2024-01-04 12:15PM EDT | 20.00 | 7.80 | 8.70 | 9.50 | 0.00 | - | - | 10 | 123.05% |
| ALGM240517C00022500 | 2024-04-24 10:04AM EDT | 22.50 | 5.90 | 6.30 | 8.10 | 0.00 | - | 1 | 63 | 106.64% |
| ALGM240517C00025000 | 2024-04-24 10:18AM EDT | 25.00 | 3.80 | 4.30 | 6.00 | 0.00 | - | 4 | 318 | 97.56% |
| ALGM240517C00027500 | 2024-04-25 10:45AM EDT | 27.50 | 2.50 | 2.45 | 2.55 | +0.01 | +0.40% | 16 | 704 | 55.96% |
| ALGM240517C00030000 | 2024-04-25 3:48PM EDT | 30.00 | 1.15 | 1.10 | 1.20 | +0.25 | +27.78% | 215 | 718 | 53.42% |
| ALGM240517C00032500 | 2024-04-25 2:15PM EDT | 32.50 | 0.50 | 0.40 | 0.50 | +0.15 | +42.86% | 3 | 992 | 53.13% |
| ALGM240517C00035000 | 2024-04-24 3:58PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 1,398 | 53.13% |
| ALGM240517C00037500 | 2024-03-20 3:22PM EDT | 37.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 849 | 75.98% |
| ALGM240517C00040000 | 2024-04-12 12:44PM EDT | 40.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1,178 | 99.22% |
| ALGM240517C00042500 | 2024-04-15 11:09AM EDT | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 1,405 | 112.11% |
| ALGM240517C00045000 | 2024-02-23 1:04PM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 1,616 | 98.44% |
| ALGM240517C00050000 | 2024-03-15 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 112.50% |
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 | -0.05 | -50.00% | 193 | 182 | 94.92% |
| ALGM240517P00022500 | 2024-04-24 2:20PM EDT | 22.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 22 | 19,209 | 72.66% |
| ALGM240517P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 0.35 | 0.20 | 0.30 | +0.05 | +16.67% | 2 | 17,449 | 56.15% |
| ALGM240517P00027500 | 2024-04-24 3:29PM EDT | 27.50 | 0.96 | 0.75 | 0.85 | 0.00 | - | 18 | 1,544 | 53.22% |
| ALGM240517P00030000 | 2024-04-24 3:38PM EDT | 30.00 | 2.19 | 1.90 | 2.00 | 0.00 | - | 25 | 299 | 50.98% |
| ALGM240517P00032500 | 2024-04-02 3:49PM EDT | 32.50 | 6.80 | 2.55 | 3.90 | 0.00 | - | 1 | 197 | 56.84% |
| ALGM240517P00035000 | 2024-03-14 9:45AM EDT | 35.00 | 6.30 | 8.10 | 8.30 | 0.00 | - | 44 | 57 | 150.68% |
| ALGM240517P00037500 | 2024-03-04 10:43AM EDT | 37.50 | 6.50 | 11.60 | 12.70 | 0.00 | - | 4 | 7 | 224.81% |
| ALGM240517P00040000 | 2023-12-20 1:24PM EDT | 40.00 | 9.60 | 11.70 | 12.50 | 0.00 | - | 1 | 1 | 145.02% |
| ALGM240517P00045000 | 2023-09-29 9:52AM EDT | 45.00 | 12.51 | 17.10 | 17.80 | 0.00 | - | 5 | 5 | 190.43% |
© 2024 Yahoo. All rights reserved.