Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00290000 | 2024-04-18 10:23AM EDT | 2024-05-03 | 28.00 | 27.80 | 33.90 | 0.00 | - | - | 1 | 85.58% |
| ALGN240510C00290000 | 2024-04-22 10:42AM EDT | 2024-05-10 | 23.50 | 30.60 | 33.30 | 0.00 | - | 1 | 3 | 71.53% |
| ALGN240517C00290000 | 2024-04-22 3:54PM EDT | 2024-05-17 | 25.90 | 32.20 | 33.50 | 0.00 | - | 1 | 112 | 63.87% |
| ALGN240719C00290000 | 2024-04-23 3:00PM EDT | 2024-07-19 | 41.56 | 39.50 | 41.90 | -4.53 | -9.83% | 3 | 115 | 50.50% |
| ALGN240920C00290000 | 2024-03-12 3:52PM EDT | 2024-09-20 | 56.70 | 60.20 | 65.60 | 0.00 | - | 1 | 13 | 66.86% |
| ALGN250117C00290000 | 2024-04-12 10:11AM EDT | 2025-01-17 | 69.65 | 62.00 | 66.20 | 0.00 | - | 1 | 92 | 51.20% |
| ALGN260116C00290000 | 2024-02-23 11:15AM EDT | 2026-01-16 | 99.00 | 99.00 | 107.00 | 0.00 | - | 1 | 3 | 59.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240426P00290000 | 2024-04-23 3:13PM EDT | 2024-04-26 | 8.02 | 7.20 | 8.30 | -3.58 | -30.86% | 7 | 34 | 130.84% |
| ALGN240503P00290000 | 2024-04-23 9:42AM EDT | 2024-05-03 | 11.50 | 7.10 | 9.10 | +0.70 | +6.48% | 1 | 1 | 80.84% |
| ALGN240510P00290000 | 2024-04-23 3:13PM EDT | 2024-05-10 | 9.17 | 8.60 | 9.80 | -5.83 | -38.87% | 5 | 7 | 67.88% |
| ALGN240517P00290000 | 2024-04-23 3:36PM EDT | 2024-05-17 | 10.43 | 9.70 | 10.50 | -2.97 | -22.16% | 5 | 187 | 60.81% |
| ALGN240719P00290000 | 2024-04-22 11:34AM EDT | 2024-07-19 | 19.72 | 14.60 | 15.30 | 0.00 | - | 1 | 34 | 42.02% |
| ALGN240920P00290000 | 2024-04-04 1:25PM EDT | 2024-09-20 | 24.40 | 21.90 | 23.10 | 0.00 | - | 3 | 15 | 42.75% |
| ALGN241018P00290000 | 2024-03-21 2:17PM EDT | 2024-10-18 | 25.00 | 28.70 | 30.80 | 0.00 | - | 1 | 10 | 48.81% |
| ALGN250117P00290000 | 2024-04-19 3:11PM EDT | 2025-01-17 | 37.94 | 30.80 | 32.80 | 0.00 | - | 15 | 90 | 41.75% |
| ALGN260116P00290000 | 2024-01-05 10:30AM EDT | 2026-01-16 | 66.80 | 60.20 | 63.70 | 0.00 | - | 1 | 1 | 47.66% |
© 2024 Yahoo. All rights reserved.