Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240419C00300000 | 2024-04-19 1:11PM EDT | 2024-04-19 | 0.80 | 0.00 | 3.80 | -3.60 | -81.82% | 222 | 417 | 68.60% |
| ALGN240426C00300000 | 2024-04-18 2:40PM EDT | 2024-04-26 | 16.90 | 15.40 | 16.20 | -1.50 | -8.15% | 2 | 6 | 92.25% |
| ALGN240510C00300000 | 2024-04-04 9:51AM EDT | 2024-05-10 | 33.33 | 17.90 | 22.40 | 0.00 | - | 1 | 1 | 70.50% |
| ALGN240517C00300000 | 2024-04-19 1:04PM EDT | 2024-05-17 | 20.25 | 19.10 | 19.60 | -1.88 | -8.50% | 3 | 319 | 59.02% |
| ALGN240719C00300000 | 2024-04-19 2:03PM EDT | 2024-07-19 | 27.70 | 27.20 | 27.90 | -4.90 | -15.03% | 1 | 105 | 47.46% |
| ALGN240920C00300000 | 2024-03-13 11:06AM EDT | 2024-09-20 | 59.10 | 50.70 | 52.90 | 0.00 | - | 1 | 18 | 67.72% |
| ALGN241018C00300000 | 2024-03-13 12:12PM EDT | 2024-10-18 | 60.30 | 53.10 | 56.70 | 0.00 | - | 1 | 2 | 66.09% |
| ALGN250117C00300000 | 2024-04-19 2:14PM EDT | 2025-01-17 | 52.32 | 51.20 | 56.00 | -3.13 | -5.64% | 2 | 83 | 52.72% |
| ALGN260116C00300000 | 2024-04-18 9:39AM EDT | 2026-01-16 | 80.00 | 78.10 | 83.60 | 0.00 | - | 2 | 16 | 52.53% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240419P00300000 | 2024-04-19 3:46PM EDT | 2024-04-19 | 1.84 | 0.05 | 6.00 | +0.59 | +47.20% | 318 | 455 | 87.55% |
| ALGN240426P00300000 | 2024-04-19 2:53PM EDT | 2024-04-26 | 17.97 | 16.10 | 16.60 | +2.72 | +17.84% | 6 | 48 | 89.59% |
| ALGN240503P00300000 | 2024-04-19 11:30AM EDT | 2024-05-03 | 17.46 | 17.00 | 20.10 | -2.54 | -12.70% | 2 | 7 | 74.54% |
| ALGN240510P00300000 | 2024-04-18 11:01AM EDT | 2024-05-10 | 17.15 | 18.00 | 19.20 | 0.00 | - | 1 | 2 | 61.72% |
| ALGN240517P00300000 | 2024-04-19 2:25PM EDT | 2024-05-17 | 19.50 | 19.00 | 19.50 | +1.80 | +10.17% | 1 | 278 | 55.70% |
| ALGN240524P00300000 | 2024-04-19 3:43PM EDT | 2024-05-24 | 20.60 | 19.40 | 22.60 | -0.33 | -1.58% | 10 | 11 | 54.67% |
| ALGN240719P00300000 | 2024-04-19 2:37PM EDT | 2024-07-19 | 25.65 | 24.40 | 25.20 | -1.15 | -4.29% | 2 | 45 | 41.24% |
| ALGN240920P00300000 | 2024-03-18 12:38PM EDT | 2024-09-20 | 28.50 | 33.00 | 34.70 | 0.00 | - | 2 | 7 | 44.07% |
| ALGN241018P00300000 | 2024-04-10 11:36AM EDT | 2024-10-18 | 28.00 | 33.10 | 35.20 | 0.00 | - | - | 1 | 41.16% |
| ALGN250117P00300000 | 2024-04-19 3:11PM EDT | 2025-01-17 | 43.87 | 41.30 | 43.30 | +3.57 | +8.86% | 15 | 289 | 41.57% |
| ALGN260116P00300000 | 2024-04-19 3:03PM EDT | 2026-01-16 | 59.50 | 56.40 | 60.60 | +4.20 | +7.59% | 4 | 75 | 38.47% |
© 2024 Yahoo. All rights reserved.