Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALGN240405C00230000 | 2024-03-25 10:41AM EDT | 230.00 | 89.68 | 94.30 | 101.20 | 0.00 | - | 1 | 1 | 182.69% |
ALGN240405C00235000 | 2024-03-25 10:29AM EDT | 235.00 | 84.71 | 89.60 | 96.20 | 0.00 | - | 1 | 1 | 173.95% |
ALGN240405C00240000 | 2024-03-26 10:39AM EDT | 240.00 | 78.74 | 84.50 | 91.40 | 0.00 | - | 1 | 2 | 76.95% |
ALGN240405C00245000 | 2024-03-26 10:39AM EDT | 245.00 | 74.12 | 79.60 | 86.50 | 0.00 | - | 1 | 2 | 85.45% |
ALGN240405C00250000 | 2024-03-01 12:03PM EDT | 250.00 | 78.27 | 74.50 | 81.60 | +25.62 | +48.66% | 10 | 10 | 80.18% |
ALGN240405C00265000 | 2024-03-26 10:39AM EDT | 265.00 | 53.18 | 59.70 | 67.50 | 0.00 | - | 1 | 1 | 84.77% |
ALGN240405C00270000 | 2024-03-27 11:09AM EDT | 270.00 | 56.85 | 54.50 | 61.60 | 0.00 | - | 7 | 8 | 59.77% |
ALGN240405C00290000 | 2024-03-27 11:09AM EDT | 290.00 | 37.05 | 34.80 | 42.50 | 0.00 | - | 7 | 8 | 55.15% |
ALGN240405C00300000 | 2024-03-05 10:49AM EDT | 300.00 | 13.90 | 24.90 | 31.50 | 0.00 | - | 11 | 9 | 70.50% |
ALGN240405C00305000 | 2024-03-28 10:23AM EDT | 305.00 | 24.30 | 20.50 | 25.90 | +5.70 | +30.65% | 2 | 21 | 57.70% |
ALGN240405C00310000 | 2024-03-28 3:52PM EDT | 310.00 | 18.21 | 16.00 | 21.30 | -0.17 | -0.92% | 2 | 34 | 52.33% |
ALGN240405C00312500 | 2024-03-25 10:11AM EDT | 312.50 | 11.78 | 16.00 | 18.30 | 0.00 | - | 2 | 3 | 44.65% |
ALGN240405C00315000 | 2024-03-28 11:03AM EDT | 315.00 | 14.36 | 13.80 | 15.80 | -0.18 | -1.24% | 1 | 20 | 40.41% |
ALGN240405C00317500 | 2024-03-25 1:18PM EDT | 317.50 | 10.50 | 9.90 | 13.70 | 0.00 | - | 4 | 3 | 38.54% |
ALGN240405C00320000 | 2024-03-28 10:44AM EDT | 320.00 | 9.88 | 10.00 | 11.40 | +2.48 | +33.51% | 4 | 192 | 35.07% |
ALGN240405C00322500 | 2024-03-27 3:23PM EDT | 322.50 | 8.70 | 8.40 | 9.10 | 0.00 | - | 35 | 14 | 31.26% |
ALGN240405C00325000 | 2024-03-28 3:36PM EDT | 325.00 | 6.65 | 6.80 | 7.40 | -0.53 | -7.38% | 10 | 30 | 30.20% |
ALGN240405C00327500 | 2024-03-28 3:45PM EDT | 327.50 | 5.30 | 5.40 | 6.00 | -0.71 | -11.81% | 15 | 22 | 29.90% |
ALGN240405C00330000 | 2024-03-28 3:52PM EDT | 330.00 | 4.50 | 4.30 | 4.70 | -0.39 | -7.98% | 29 | 28 | 29.24% |
ALGN240405C00332500 | 2024-03-28 3:25PM EDT | 332.50 | 3.47 | 3.20 | 3.60 | -0.26 | -6.97% | 3 | 7 | 28.69% |
ALGN240405C00335000 | 2024-03-28 3:56PM EDT | 335.00 | 2.70 | 2.45 | 2.80 | -0.70 | -20.59% | 42 | 53 | 28.86% |
ALGN240405C00337500 | 2024-03-28 3:49PM EDT | 337.50 | 1.80 | 1.80 | 2.10 | -0.61 | -25.31% | 4 | 1 | 28.72% |
ALGN240405C00340000 | 2024-03-28 3:28PM EDT | 340.00 | 1.50 | 1.30 | 1.65 | -0.50 | -25.00% | 81 | 49 | 29.37% |
ALGN240405C00345000 | 2024-03-28 3:09PM EDT | 345.00 | 0.80 | 0.65 | 0.90 | -0.60 | -42.86% | 5 | 8 | 29.61% |
ALGN240405C00350000 | 2024-03-28 1:13PM EDT | 350.00 | 0.47 | 0.35 | 0.55 | -0.34 | -41.98% | 3 | 17 | 31.06% |
ALGN240405C00355000 | 2024-03-25 10:29AM EDT | 355.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 1 | 1 | 36.06% |
ALGN240405C00360000 | 2024-03-28 10:15AM EDT | 360.00 | 0.15 | 0.15 | 0.45 | -0.19 | -55.88% | 2 | 8 | 39.11% |
ALGN240405C00370000 | 2024-03-14 11:28AM EDT | 370.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 57.59% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALGN240405P00210000 | 2024-02-28 2:06PM EDT | 210.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 1 | 161.23% |
ALGN240405P00225000 | 2024-03-15 9:30AM EDT | 225.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 89.84% |
ALGN240405P00230000 | 2024-02-28 2:06PM EDT | 230.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | - | 1 | 145.51% |
ALGN240405P00250000 | 2024-03-19 11:45AM EDT | 250.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 71.48% |
ALGN240405P00255000 | 2024-03-12 10:57AM EDT | 255.00 | 0.62 | 0.00 | 1.50 | 0.00 | - | - | 1 | 99.17% |
ALGN240405P00260000 | 2024-03-01 3:06PM EDT | 260.00 | 1.58 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 62.11% |
ALGN240405P00265000 | 2024-03-15 10:13AM EDT | 265.00 | 0.68 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 60.35% |
ALGN240405P00270000 | 2024-03-19 12:16PM EDT | 270.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 6 | 6 | 80.18% |
ALGN240405P00275000 | 2024-03-28 1:57PM EDT | 275.00 | 0.36 | 0.00 | 0.70 | -0.04 | -10.00% | 7 | 9 | 63.97% |
ALGN240405P00280000 | 2024-03-28 10:30AM EDT | 280.00 | 0.80 | 0.00 | 0.80 | +0.70 | +700.00% | 3 | 15 | 59.86% |
ALGN240405P00285000 | 2024-03-28 1:57PM EDT | 285.00 | 0.50 | 0.00 | 1.20 | +0.26 | +108.33% | 4 | 36 | 58.77% |
ALGN240405P00290000 | 2024-03-27 10:38AM EDT | 290.00 | 0.29 | 0.05 | 4.20 | 0.00 | - | 1 | 4 | 73.02% |
ALGN240405P00295000 | 2024-03-28 12:35PM EDT | 295.00 | 0.15 | 0.05 | 1.25 | -0.63 | -80.77% | 12 | 27 | 56.20% |
ALGN240405P00297500 | 2024-03-28 12:35PM EDT | 297.50 | 0.15 | 0.05 | 0.25 | -0.15 | -50.00% | 5 | 14 | 36.77% |
ALGN240405P00300000 | 2024-03-28 1:01PM EDT | 300.00 | 0.27 | 0.10 | 0.25 | -0.18 | -40.00% | 6 | 36 | 34.13% |
ALGN240405P00302500 | 2024-03-28 3:35PM EDT | 302.50 | 0.27 | 0.10 | 4.50 | -1.48 | -84.57% | 10 | 3 | 56.10% |
ALGN240405P00305000 | 2024-03-28 1:53PM EDT | 305.00 | 0.40 | 0.25 | 0.40 | -1.75 | -81.40% | 3 | 10 | 31.84% |
ALGN240405P00307500 | 2024-03-28 11:00AM EDT | 307.50 | 0.65 | 0.40 | 0.50 | -0.49 | -42.98% | 1 | 23 | 30.52% |
ALGN240405P00310000 | 2024-03-26 10:53AM EDT | 310.00 | 3.50 | 0.55 | 0.70 | 0.00 | - | 13 | 25 | 30.08% |
ALGN240405P00312500 | 2024-03-28 3:35PM EDT | 312.50 | 0.97 | 0.80 | 0.95 | -0.88 | -47.57% | 20 | 23 | 29.47% |
ALGN240405P00315000 | 2024-03-28 1:53PM EDT | 315.00 | 1.20 | 1.05 | 1.35 | -0.70 | -36.84% | 20 | 30 | 29.44% |
ALGN240405P00317500 | 2024-03-27 10:56AM EDT | 317.50 | 1.95 | 1.60 | 1.85 | -0.70 | -26.42% | 1 | 0 | 29.27% |
ALGN240405P00320000 | 2024-03-28 12:34PM EDT | 320.00 | 2.50 | 2.20 | 2.45 | -4.60 | -64.79% | 8 | 6 | 28.92% |
ALGN240405P00322500 | 2024-03-27 10:20AM EDT | 322.50 | 4.32 | 2.95 | 3.20 | 0.00 | - | 1 | 4 | 28.59% |
ALGN240405P00325000 | 2024-03-28 3:39PM EDT | 325.00 | 4.25 | 3.80 | 4.20 | -2.05 | -32.54% | 18 | 25 | 28.72% |
ALGN240405P00332500 | 2024-03-28 3:54PM EDT | 332.50 | 7.40 | 7.70 | 8.20 | -2.40 | -24.49% | 1 | 1 | 28.80% |