Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALGN240322C00225000 | 2024-03-08 11:06AM EDT | 225.00 | 91.73 | 88.10 | 95.80 | 0.00 | - | 1 | 2 | 184.57% |
ALGN240322C00230000 | 2024-03-12 1:15PM EDT | 230.00 | 75.83 | 82.80 | 90.80 | 0.00 | - | 1 | 1 | 167.97% |
ALGN240322C00235000 | 2024-03-18 12:16PM EDT | 235.00 | 83.33 | 78.70 | 85.90 | +18.24 | +28.02% | 1 | 1 | 176.76% |
ALGN240322C00240000 | 2024-03-13 11:42AM EDT | 240.00 | 80.77 | 73.80 | 80.80 | 0.00 | - | 1 | 1 | 166.36% |
ALGN240322C00245000 | 2024-03-18 12:13PM EDT | 245.00 | 73.54 | 67.50 | 75.70 | +13.20 | +21.88% | 1 | 1 | 130.57% |
ALGN240322C00260000 | 2024-02-02 2:05PM EDT | 260.00 | 23.00 | 38.90 | 47.00 | 0.00 | - | 4 | 1 | 0.00% |
ALGN240322C00265000 | 2024-03-18 12:13PM EDT | 265.00 | 53.34 | 48.80 | 55.90 | +17.59 | +49.20% | 1 | 3 | 117.53% |
ALGN240322C00270000 | 2024-03-13 11:42AM EDT | 270.00 | 50.93 | 44.20 | 51.00 | 0.00 | - | 1 | 10 | 112.94% |
ALGN240322C00275000 | 2024-02-09 1:20PM EDT | 275.00 | 28.00 | 36.10 | 42.60 | 0.00 | - | 1 | 3 | 102.83% |
ALGN240322C00280000 | 2024-02-21 4:15PM EDT | 280.00 | 23.70 | 34.00 | 41.10 | 0.00 | - | 4 | 3 | 91.87% |
ALGN240322C00290000 | 2024-03-15 3:51PM EDT | 290.00 | 25.06 | 24.90 | 31.40 | 0.00 | - | 1 | 9 | 80.25% |
ALGN240322C00295000 | 2024-03-15 12:59PM EDT | 295.00 | 23.85 | 19.50 | 26.10 | 0.00 | - | 5 | 11 | 64.80% |
ALGN240322C00300000 | 2024-03-14 1:14PM EDT | 300.00 | 19.45 | 16.70 | 19.20 | 0.00 | - | 1 | 21 | 55.74% |
ALGN240322C00302500 | 2024-03-11 3:08PM EDT | 302.50 | 11.50 | 13.40 | 16.80 | 0.00 | - | 43 | 49 | 63.87% |
ALGN240322C00305000 | 2024-03-14 10:00AM EDT | 305.00 | 15.86 | 13.60 | 14.70 | 0.00 | - | 4 | 24 | 55.99% |
ALGN240322C00307500 | 2024-03-18 10:46AM EDT | 307.50 | 12.52 | 11.60 | 13.10 | -8.93 | -41.63% | 2 | 8 | 55.47% |
ALGN240322C00310000 | 2024-03-18 12:55PM EDT | 310.00 | 12.69 | 10.30 | 11.00 | +2.69 | +26.90% | 2 | 17 | 54.81% |
ALGN240322C00312500 | 2024-03-15 3:44PM EDT | 312.50 | 8.40 | 8.90 | 9.40 | 0.00 | - | 6 | 95 | 54.74% |
ALGN240322C00315000 | 2024-03-18 3:59PM EDT | 315.00 | 7.89 | 7.50 | 8.00 | +0.69 | +9.58% | 26 | 176 | 54.37% |
ALGN240322C00320000 | 2024-03-18 1:00PM EDT | 320.00 | 6.82 | 5.20 | 5.70 | +1.81 | +36.13% | 16 | 107 | 54.33% |
ALGN240322C00325000 | 2024-03-18 3:50PM EDT | 325.00 | 3.90 | 3.40 | 3.90 | +0.10 | +2.63% | 20 | 90 | 54.03% |
ALGN240322C00330000 | 2024-03-18 3:38PM EDT | 330.00 | 2.55 | 2.20 | 2.60 | 0.00 | - | 59 | 78 | 54.42% |
ALGN240322C00335000 | 2024-03-18 2:25PM EDT | 335.00 | 1.90 | 1.30 | 1.65 | -0.90 | -32.14% | 7 | 97 | 54.18% |
ALGN240322C00340000 | 2024-03-18 3:46PM EDT | 340.00 | 1.01 | 0.75 | 1.10 | -1.09 | -51.90% | 11 | 15 | 54.96% |
ALGN240322C00345000 | 2024-03-18 12:48PM EDT | 345.00 | 0.90 | 0.45 | 0.70 | +0.11 | +13.92% | 8 | 16 | 55.91% |
ALGN240322C00350000 | 2024-03-18 12:20PM EDT | 350.00 | 0.51 | 0.25 | 0.45 | -0.12 | -19.05% | 502 | 27 | 56.74% |
ALGN240322C00355000 | 2024-03-18 2:38PM EDT | 355.00 | 0.15 | 0.10 | 0.40 | -0.45 | -75.00% | 503 | 8 | 59.28% |
ALGN240322C00360000 | 2024-03-13 10:06AM EDT | 360.00 | 1.28 | 0.05 | 1.50 | 0.00 | - | 1 | 13 | 80.91% |
ALGN240322C00365000 | 2024-03-15 3:36PM EDT | 365.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 6 | 65 | 65.33% |
ALGN240322C00370000 | 2024-03-18 9:40AM EDT | 370.00 | 0.10 | 0.00 | 1.65 | +0.10 | - | 2 | 0 | 95.02% |
ALGN240322C00375000 | 2024-03-18 9:49AM EDT | 375.00 | 0.05 | 0.00 | 1.65 | -0.40 | -88.89% | 2 | 1 | 101.22% |
ALGN240322C00380000 | 2024-03-18 9:50AM EDT | 380.00 | 0.05 | 0.00 | 1.70 | +0.05 | - | 6 | 0 | 107.91% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALGN240322P00235000 | 2024-03-13 9:59AM EDT | 235.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 130.76% |
ALGN240322P00240000 | 2024-02-27 10:30AM EDT | 240.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 2 | 5 | 156.15% |
ALGN240322P00250000 | 2024-03-14 10:28AM EDT | 250.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 3 | 6 | 136.77% |
ALGN240322P00260000 | 2024-03-08 3:30PM EDT | 260.00 | 0.28 | 0.00 | 1.70 | 0.00 | - | 10 | 12 | 117.82% |
ALGN240322P00265000 | 2024-03-14 3:01PM EDT | 265.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 12 | 59 | 79.69% |
ALGN240322P00270000 | 2024-03-18 2:25PM EDT | 270.00 | 0.05 | 0.00 | 1.70 | -0.48 | -90.57% | 6 | 65 | 99.22% |
ALGN240322P00275000 | 2024-03-18 12:37PM EDT | 275.00 | 0.15 | 0.00 | 0.35 | -0.22 | -59.46% | 10 | 87 | 66.60% |
ALGN240322P00277500 | 2024-03-18 11:38AM EDT | 277.50 | 0.15 | 0.00 | 1.70 | -0.67 | -81.71% | 4 | 28 | 85.35% |
ALGN240322P00280000 | 2024-03-18 12:37PM EDT | 280.00 | 0.22 | 0.05 | 0.40 | -0.25 | -53.19% | 22 | 78 | 61.72% |
ALGN240322P00282500 | 2024-03-14 12:42PM EDT | 282.50 | 0.75 | 0.10 | 1.50 | 0.00 | - | - | 3 | 75.00% |
ALGN240322P00285000 | 2024-03-18 1:01PM EDT | 285.00 | 0.20 | 0.10 | 0.60 | -0.45 | -69.23% | 502 | 31 | 58.79% |
ALGN240322P00287500 | 2024-03-18 3:45PM EDT | 287.50 | 0.32 | 0.15 | 0.50 | -0.73 | -69.52% | 2 | 47 | 53.91% |
ALGN240322P00290000 | 2024-03-18 1:54PM EDT | 290.00 | 0.40 | 0.35 | 0.55 | -0.50 | -55.56% | 525 | 280 | 53.42% |
ALGN240322P00292500 | 2024-03-18 11:14AM EDT | 292.50 | 0.56 | 0.50 | 0.70 | -0.69 | -55.20% | 8 | 13 | 52.64% |
ALGN240322P00295000 | 2024-03-18 12:10PM EDT | 295.00 | 0.75 | 0.70 | 0.90 | -0.75 | -50.00% | 21 | 36 | 51.93% |
ALGN240322P00297500 | 2024-03-18 2:51PM EDT | 297.50 | 0.85 | 1.05 | 1.25 | -1.65 | -66.00% | 29 | 21 | 52.59% |
ALGN240322P00300000 | 2024-03-18 3:49PM EDT | 300.00 | 1.30 | 1.40 | 1.60 | -1.25 | -49.02% | 39 | 18 | 52.03% |
ALGN240322P00302500 | 2024-03-18 12:25PM EDT | 302.50 | 1.60 | 1.75 | 2.10 | -1.10 | -40.74% | 32 | 8 | 51.33% |
ALGN240322P00305000 | 2024-03-18 2:36PM EDT | 305.00 | 1.95 | 2.35 | 2.70 | -2.45 | -55.68% | 37 | 95 | 51.42% |
ALGN240322P00307500 | 2024-03-18 11:46AM EDT | 307.50 | 2.85 | 3.00 | 3.40 | -1.95 | -40.63% | 2 | 19 | 51.05% |
ALGN240322P00310000 | 2024-03-18 1:33PM EDT | 310.00 | 3.80 | 3.90 | 4.30 | -2.20 | -36.67% | 12 | 96 | 51.48% |
ALGN240322P00312500 | 2024-03-18 10:25AM EDT | 312.50 | 5.25 | 4.80 | 5.30 | -1.73 | -24.79% | 112 | 120 | 51.15% |
ALGN240322P00315000 | 2024-03-18 3:46PM EDT | 315.00 | 5.62 | 5.90 | 6.40 | -2.18 | -27.95% | 127 | 55 | 50.88% |
ALGN240322P00320000 | 2024-03-18 12:28PM EDT | 320.00 | 7.60 | 8.50 | 9.00 | -3.90 | -33.91% | 15 | 38 | 50.01% |
ALGN240322P00325000 | 2024-03-15 1:15PM EDT | 325.00 | 13.00 | 11.60 | 12.40 | 0.00 | - | 6 | 8 | 53.11% |
ALGN240322P00330000 | 2024-03-15 1:33PM EDT | 330.00 | 16.90 | 14.70 | 16.40 | 0.00 | - | 1 | 6 | 55.79% |
ALGN240322P00335000 | 2024-03-13 9:46AM EDT | 335.00 | 16.80 | 15.50 | 20.70 | 0.00 | - | - | 1 | 58.55% |
ALGN240322P00340000 | 2024-03-13 2:45PM EDT | 340.00 | 21.00 | 21.40 | 25.10 | 0.00 | - | 2 | 1 | 59.77% |
ALGN240322P00390000 | 2024-03-18 9:50AM EDT | 390.00 | 73.32 | 69.50 | 76.50 | -0.88 | -1.19% | 3 | 1 | 155.30% |