Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALGN240328C00320000 | 2024-03-27 10:50AM EDT | 2024-03-28 | 8.70 | 5.70 | 11.80 | 0.00 | - | 6 | 98 | 105.27% |
ALGN240405C00320000 | 2024-03-26 10:13AM EDT | 2024-04-05 | 7.40 | 11.10 | 12.60 | 0.00 | - | 1 | 192 | 39.39% |
ALGN240412C00320000 | 2024-03-27 12:51PM EDT | 2024-04-12 | 12.91 | 13.70 | 15.20 | 0.00 | - | 10 | 172 | 39.74% |
ALGN240419C00320000 | 2024-03-27 10:36AM EDT | 2024-04-19 | 16.30 | 15.70 | 16.90 | 0.00 | - | 2 | 221 | 38.59% |
ALGN240426C00320000 | 2024-03-25 10:10AM EDT | 2024-04-26 | 22.13 | 25.80 | 29.30 | 0.00 | - | 1 | 2 | 63.10% |
ALGN240503C00320000 | 2024-03-27 1:22PM EDT | 2024-05-03 | 26.75 | 26.10 | 30.80 | 0.00 | - | 2 | 0 | 59.04% |
ALGN240517C00320000 | 2024-03-26 9:43AM EDT | 2024-05-17 | 27.00 | 30.10 | 31.80 | 0.00 | - | 1 | 195 | 55.52% |
ALGN240719C00320000 | 2024-03-26 11:12AM EDT | 2024-07-19 | 32.77 | 36.00 | 40.90 | 0.00 | - | 2 | 39 | 51.09% |
ALGN240920C00320000 | 2024-03-20 11:49AM EDT | 2024-09-20 | 46.30 | 47.20 | 52.80 | 0.00 | - | 1 | 6 | 51.27% |
ALGN241018C00320000 | 2024-03-13 10:53AM EDT | 2024-10-18 | 51.42 | 50.30 | 55.40 | 0.00 | - | - | 2 | 50.64% |
ALGN250117C00320000 | 2024-03-21 1:25PM EDT | 2025-01-17 | 62.10 | 60.80 | 67.10 | 0.00 | - | 13 | 129 | 51.91% |
ALGN260116C00320000 | 2024-03-20 3:32PM EDT | 2026-01-16 | 95.00 | 90.00 | 99.00 | 0.00 | - | 1 | 1 | 53.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALGN240328P00320000 | 2024-03-27 3:56PM EDT | 2024-03-28 | 0.30 | 0.00 | 1.40 | 0.00 | - | 63 | 40 | 62.77% |
ALGN240405P00320000 | 2024-03-25 11:27AM EDT | 2024-04-05 | 7.10 | 2.15 | 2.85 | 0.00 | - | 2 | 6 | 29.63% |
ALGN240412P00320000 | 2024-03-27 12:25PM EDT | 2024-04-12 | 5.90 | 4.30 | 5.40 | 0.00 | - | 2 | 4 | 32.59% |
ALGN240419P00320000 | 2024-03-26 10:40AM EDT | 2024-04-19 | 11.70 | 6.00 | 6.70 | 0.00 | - | 2 | 194 | 31.42% |
ALGN240426P00320000 | 2024-03-25 3:50PM EDT | 2024-04-26 | 20.65 | 15.70 | 19.10 | 0.00 | - | 24 | 52 | 57.13% |
ALGN240503P00320000 | 2024-03-25 3:50PM EDT | 2024-05-03 | 21.70 | 17.50 | 20.20 | 0.00 | - | 24 | 52 | 55.02% |
ALGN240517P00320000 | 2024-03-26 9:55AM EDT | 2024-05-17 | 23.50 | 19.10 | 20.30 | 0.00 | - | 1 | 94 | 49.91% |
ALGN240719P00320000 | 2024-03-26 11:12AM EDT | 2024-07-19 | 30.02 | 22.30 | 26.80 | 0.00 | - | 2 | 26 | 42.50% |
ALGN240920P00320000 | 2024-03-26 11:07AM EDT | 2024-09-20 | 37.95 | 31.50 | 36.20 | 0.00 | - | 2 | 4 | 44.70% |
ALGN250117P00320000 | 2024-02-27 1:04PM EDT | 2025-01-17 | 49.20 | 38.80 | 45.80 | 0.00 | - | 2 | 71 | 42.96% |
ALGN260116P00320000 | 2024-03-27 2:37PM EDT | 2026-01-16 | 62.20 | 57.80 | 66.00 | 0.00 | - | 1 | 6 | 40.75% |