Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240802C00220000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 5.02 | 4.80 | 5.30 | -22.98 | -82.07% | 31 | 4 | 41.69% |
| ALGN240816C00220000 | 2024-07-26 2:38PM EDT | 2024-08-16 | 9.90 | 8.50 | 9.00 | -5.50 | -35.71% | 3 | 40 | 41.64% |
| ALGN240920C00220000 | 2024-07-26 1:42PM EDT | 2024-09-20 | 15.48 | 14.10 | 14.60 | -6.52 | -29.64% | 8 | 3 | 41.81% |
| ALGN241018C00220000 | 2024-07-11 11:31AM EDT | 2024-10-18 | 47.45 | 17.50 | 18.00 | 0.00 | - | 4 | 6 | 42.24% |
| ALGN250117C00220000 | 2024-07-11 11:34AM EDT | 2025-01-17 | 56.95 | 28.40 | 32.30 | 0.00 | - | 2 | 15 | 53.01% |
| ALGN250620C00220000 | 2024-05-16 12:09PM EDT | 2025-06-20 | 87.00 | 67.50 | 74.90 | 0.00 | - | - | 1 | 87.54% |
| ALGN260116C00220000 | 2024-07-22 10:24AM EDT | 2026-01-16 | 76.85 | 53.20 | 55.70 | 0.00 | - | 1 | 15 | 51.61% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240802P00220000 | 2024-07-26 3:51PM EDT | 2024-08-02 | 4.50 | 4.10 | 4.60 | +1.50 | +50.00% | 112 | 250 | 39.64% |
| ALGN240809P00220000 | 2024-07-25 3:45PM EDT | 2024-08-09 | 3.40 | 5.70 | 6.20 | 0.00 | - | 30 | 25 | 37.34% |
| ALGN240816P00220000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 7.60 | 7.40 | 7.70 | +1.90 | +33.33% | 24 | 1,338 | 37.61% |
| ALGN240823P00220000 | 2024-07-24 1:38PM EDT | 2024-08-23 | 6.10 | 7.30 | 11.40 | 0.00 | - | 5 | 3 | 47.80% |
| ALGN240830P00220000 | 2024-07-25 2:02PM EDT | 2024-08-30 | 5.50 | 7.80 | 10.00 | 0.00 | - | 1 | 7 | 37.60% |
| ALGN240920P00220000 | 2024-07-26 10:02AM EDT | 2024-09-20 | 11.55 | 11.80 | 12.20 | +3.10 | +36.69% | 2 | 84 | 36.14% |
| ALGN241018P00220000 | 2024-07-26 1:57PM EDT | 2024-10-18 | 13.50 | 14.30 | 14.80 | +2.23 | +19.79% | 17 | 67 | 35.69% |
| ALGN250117P00220000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 23.16 | 22.70 | 23.70 | +3.10 | +15.45% | 22 | 74 | 39.46% |
| ALGN250620P00220000 | 2024-07-26 1:28PM EDT | 2025-06-20 | 31.80 | 30.80 | 33.20 | +5.90 | +22.78% | 1 | 78 | 40.33% |
| ALGN260116P00220000 | 2024-07-19 1:55PM EDT | 2026-01-16 | 32.60 | 39.10 | 41.70 | 0.00 | - | 1 | 196 | 39.67% |
© 2024 Yahoo. All rights reserved.