Unlock stock picks and a broker-level newsfeed that powers Wall Street.
25.91
-0.27
(-1.03%)
At close: 4:00:01 PM EDT
25.11
-0.80
(-3.09%)
After hours: 5:31:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM250417C00015000 | 3/6/2025 9:30 AM | 15 | 14.20 | 10.40 | 12.40 | 0.00 | 0.00% | - | 5 | 216.80% |
| ALGM250417C00022500 | 4/1/2025 3:39 PM | 22.5 | 4.00 | 3.60 | 5.80 | 0.00 | 0.00% | 10 | 36 | 131.84% |
| ALGM250417C00025000 | 4/2/2025 2:09 PM | 25 | 2.21 | 2.05 | 2.60 | -0.24 | -9.80% | 281 | 3,055 | 86.43% |
| ALGM250417C00027500 | 4/2/2025 3:23 PM | 27.5 | 1.24 | 1.00 | 1.50 | -0.30 | -19.48% | 152 | 1,562 | 87.21% |
| ALGM250417C00030000 | 4/2/2025 3:56 PM | 30 | 0.80 | 0.40 | 0.80 | -0.05 | -5.88% | 27 | 8,761 | 86.72% |
| ALGM250417C00032500 | 4/2/2025 10:54 AM | 32.5 | 0.25 | 0.00 | 0.45 | -0.05 | -16.67% | 1 | 416 | 82.81% |
| ALGM250417C00035000 | 4/2/2025 3:33 PM | 35 | 0.20 | 0.00 | 0.55 | -0.20 | -50.00% | 2 | 63 | 106.64% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGM250417P00015000 | 2/28/2025 3:06 PM | 15 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 119.53% |
| ALGM250417P00017500 | 3/4/2025 10:00 AM | 17.5 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 71 | 99.22% |
| ALGM250417P00020000 | 4/1/2025 3:27 PM | 20 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 21 | 100.39% |
| ALGM250417P00022500 | 4/2/2025 10:45 AM | 22.5 | 0.34 | 0.20 | 0.60 | -0.26 | -43.33% | 5 | 25,584 | 76.37% |
| ALGM250417P00025000 | 4/2/2025 1:28 PM | 25 | 1.20 | 1.05 | 1.65 | -0.10 | -7.69% | 51 | 544 | 83.30% |
| ALGM250417P00027500 | 4/2/2025 1:03 PM | 27.5 | 2.51 | 2.55 | 3.10 | -0.59 | -19.03% | 8 | 61 | 86.52% |
| ALGM250417P00030000 | 3/28/2025 11:47 AM | 30 | 5.53 | 4.10 | 5.00 | 0.00 | 0.00% | 10 | 10 | 78.13% |
| ALGM250417P00032500 | 3/20/2025 3:55 PM | 32.5 | 5.71 | 5.90 | 8.60 | 0.00 | 0.00% | - | 1 | 115.82% |
| ALGM250417P00035000 | 2/28/2025 10:19 AM | 35 | 13.00 | 8.60 | 10.10 | 0.00 | 0.00% | 1 | 1 | 105.08% |
Related Tickers
LSCC Lattice Semiconductor Corporation
51.22
-3.21%
MPWR Monolithic Power Systems, Inc.
590.65
+1.58%
ON ON Semiconductor Corporation
40.76
+1.39%
GFS GlobalFoundries Inc.
37.18
+3.34%
MTSI MACOM Technology Solutions Holdings, Inc.
103.78
+2.42%
RMBS Rambus Inc.
52.68
+0.75%
SITM SiTime Corporation
158.26
+2.39%
QRVO Qorvo, Inc.
72.64
+0.57%
NVTS Navitas Semiconductor Corporation
1.9100
-4.50%
MCHP Microchip Technology Incorporated
48.93
+0.89%