Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240426C00270000 | 2024-04-09 1:46PM EDT | 2024-04-26 | 60.20 | 43.50 | 47.40 | 0.00 | - | - | 1 | 151.22% |
| ALGN240517C00270000 | 2024-04-19 1:15PM EDT | 2024-05-17 | 38.00 | 46.80 | 49.50 | 0.00 | - | 34 | 174 | 67.71% |
| ALGN240719C00270000 | 2024-04-19 2:58PM EDT | 2024-07-19 | 43.68 | 52.80 | 56.10 | 0.00 | - | 1 | 15 | 53.44% |
| ALGN240920C00270000 | 2024-03-06 10:30AM EDT | 2024-09-20 | 62.90 | 71.30 | 75.20 | 0.00 | - | 1 | 30 | 66.49% |
| ALGN250117C00270000 | 2024-03-15 9:30AM EDT | 2025-01-17 | 82.40 | 79.10 | 86.10 | 0.00 | - | 1 | 30 | 59.79% |
| ALGN260116C00270000 | 2024-03-08 10:41AM EDT | 2026-01-16 | 108.10 | 108.20 | 116.00 | 0.00 | - | 1 | 11 | 59.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240426P00270000 | 2024-04-24 9:55AM EDT | 2024-04-26 | 2.88 | 2.90 | 3.30 | -0.56 | -16.28% | 17 | 224 | 154.39% |
| ALGN240503P00270000 | 2024-04-24 9:56AM EDT | 2024-05-03 | 3.87 | 3.70 | 4.20 | -2.36 | -37.88% | 2 | 15 | 91.91% |
| ALGN240510P00270000 | 2024-04-19 2:59PM EDT | 2024-05-10 | 7.50 | 2.55 | 5.90 | 0.00 | - | 16 | 13 | 72.22% |
| ALGN240517P00270000 | 2024-04-24 9:44AM EDT | 2024-05-17 | 4.67 | 4.70 | 5.50 | -0.53 | -10.19% | 4 | 181 | 65.23% |
| ALGN240621P00270000 | 2024-04-23 11:02AM EDT | 2024-06-21 | 7.95 | 6.60 | 7.30 | 0.00 | - | 7 | 8 | 48.20% |
| ALGN240719P00270000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 12.20 | 8.10 | 8.70 | 0.00 | - | 1 | 83 | 42.93% |
| ALGN240920P00270000 | 2024-04-19 1:53PM EDT | 2024-09-20 | 19.80 | 15.30 | 16.30 | 0.00 | - | 1 | 36 | 45.00% |
| ALGN241018P00270000 | 2024-04-10 12:50PM EDT | 2024-10-18 | 17.70 | 16.90 | 18.20 | 0.00 | - | - | 11 | 43.99% |
| ALGN250117P00270000 | 2024-02-21 11:37AM EDT | 2025-01-17 | 29.80 | 23.10 | 29.60 | 0.00 | - | 1 | 171 | 48.45% |
| ALGN260116P00270000 | 2024-04-02 2:17PM EDT | 2026-01-16 | 46.35 | 37.90 | 40.70 | 0.00 | - | 5 | 30 | 39.45% |
© 2024 Yahoo. All rights reserved.