NasdaqGS - Delayed Quote USD

Allegro MicroSystems, Inc. (ALGM)

Compare
20.75 +0.61 (+3.03%)
At close: 4:00 PM EST
20.75 0.00 (0.00%)
After hours: 5:52 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALGM241220C00015000 11/21/2024 5:17 PM 15 6.00 5.70 8.00 1.67 38.57% 3 6 158.40%
ALGM241220C00017500 11/20/2024 8:16 PM 17.5 3.80 2.50 3.70 0.95 33.33% 1 47 71.97%
ALGM241220C00020000 11/21/2024 7:30 PM 20 1.80 1.55 1.75 0.57 46.34% 42 216 53.22%
ALGM241220C00022500 11/21/2024 8:41 PM 22.5 0.65 0.55 0.65 0.31 91.18% 74 246 52.25%
ALGM241220C00025000 11/21/2024 8:44 PM 25 0.15 0.15 0.25 0.03 25.00% 49 232 54.30%
ALGM241220C00027500 11/20/2024 4:19 PM 27.5 0.09 0.05 0.10 0.00 0.00% 4 793 58.20%
ALGM241220C00030000 11/20/2024 8:37 PM 30 0.07 0.00 0.10 -0.01 -12.50% 1 103 66.80%
ALGM241220C00032500 9/24/2024 2:10 PM 32.5 0.20 0.00 0.70 0.00 0.00% 1 90 116.02%
ALGM241220C00035000 11/6/2024 3:37 PM 35 0.05 0.00 0.10 0.00 0.00% 1 148 88.67%
ALGM241220C00037500 11/13/2024 4:54 PM 37.5 0.25 0.00 0.75 0.00 0.00% 1 26 142.97%
ALGM241220C00040000 10/25/2024 3:23 PM 40 0.09 0.00 0.25 0.00 0.00% 2 249 123.44%
ALGM241220C00042500 8/13/2024 6:12 PM 42.5 0.15 0.00 0.50 0.00 0.00% 2 16 150.20%
ALGM241220C00045000 9/18/2024 6:00 PM 45 0.18 0.00 0.75 0.00 0.00% 20 174 172.66%
ALGM241220C00050000 11/14/2024 2:30 PM 50 0.15 0.00 0.25 0.00 0.00% 2 352 154.69%
ALGM241220C00055000 7/17/2024 3:37 PM 55 0.21 0.05 0.50 0.00 0.00% 1 65 191.80%
ALGM241220C00060000 3/6/2024 4:27 PM 60 0.47 0.05 0.75 0.00 0.00% 2 40 219.14%
ALGM241220C00065000 8/19/2024 4:11 PM 65 0.17 0.00 0.75 0.00 0.00% 7 17 227.93%
ALGM241220C00070000 8/14/2024 5:16 PM 70 0.05 0.00 0.20 0.00 0.00% 2 0 192.97%
ALGM241220C00075000 11/14/2023 6:23 PM 75 0.20 0.00 0.45 0.00 0.00% 1 89 227.15%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALGM241220P00012500 9/6/2024 2:11 PM 12.5 0.25 0.05 0.80 0.00 0.00% 1 2 152.73%
ALGM241220P00015000 11/21/2024 8:50 PM 15 0.05 0.00 0.35 -0.08 -61.54% 1 234 84.18%
ALGM241220P00017500 11/20/2024 6:54 PM 17.5 0.30 0.15 0.25 0.00 0.00% 4 31,758 53.91%
ALGM241220P00020000 11/21/2024 7:34 PM 20 0.80 0.80 0.90 -0.60 -42.86% 39 242 50.98%
ALGM241220P00022500 11/21/2024 7:19 PM 22.5 2.05 2.15 2.30 -1.15 -35.94% 50 96 49.90%
ALGM241220P00025000 11/13/2024 8:15 PM 25 4.90 4.00 4.80 0.00 0.00% 1 201 50.20%
ALGM241220P00027500 11/6/2024 2:37 PM 27.5 6.06 5.90 8.30 0.00 0.00% 5 13 84.57%
ALGM241220P00030000 10/10/2024 1:39 PM 30 10.00 7.80 10.10 0.00 0.00% 1 15 133.89%
ALGM241220P00032500 7/25/2024 2:40 PM 32.5 8.30 7.70 9.90 0.00 0.00% 10 41 0.00%
ALGM241220P00035000 10/10/2024 7:22 PM 35 14.50 12.90 14.70 0.00 0.00% 77 0 137.50%
ALGM241220P00037500 5/6/2024 1:50 PM 37.5 8.60 8.60 8.80 0.00 0.00% 1 37 0.00%
ALGM241220P00040000 6/21/2024 1:53 PM 40 12.40 9.40 12.20 0.00 0.00% 1 29 0.00%
ALGM241220P00042500 5/6/2024 1:44 PM 42.5 12.90 0.00 0.00 0.00 0.00% 4 8 0.00%
ALGM241220P00045000 5/30/2024 1:55 PM 45 14.70 14.80 18.70 0.00 0.00% 2 1 0.00%

Related Tickers

GFS GlobalFoundries Inc.
42.00
+0.82%
 
SMTC Semtech Corporation
50.90
+3.52%
 
LSCC Lattice Semiconductor Corporation
52.26
+2.98%
 
POWI Power Integrations, Inc.
62.41
+2.09%
 
MCHP Microchip Technology Incorporated
66.51
+2.13%
 
CRDO Credo Technology Group Holding Ltd
46.28
+7.70%
 
MTSI MACOM Technology Solutions Holdings, Inc.
131.33
+2.96%
 
ON ON Semiconductor Corporation
68.47
+1.72%
 
TSEM Tower Semiconductor Ltd.
47.81
+2.49%
 
RMBS Rambus Inc.
54.49
+2.91%