Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240419C00330000 | 2024-04-16 2:37PM EDT | 2024-04-19 | 0.30 | 0.05 | 0.25 | -0.02 | -6.25% | 18 | 359 | 43.51% |
| ALGN240426C00330000 | 2024-04-16 3:30PM EDT | 2024-04-26 | 10.20 | 8.80 | 9.60 | +0.87 | +9.32% | 4 | 217 | 87.10% |
| ALGN240503C00330000 | 2024-04-15 3:16PM EDT | 2024-05-03 | 10.50 | 10.50 | 11.10 | 0.00 | - | 2 | 8 | 74.54% |
| ALGN240510C00330000 | 2024-04-12 11:28AM EDT | 2024-05-10 | 16.39 | 11.40 | 12.30 | 0.00 | - | 1 | 2 | 66.79% |
| ALGN240517C00330000 | 2024-04-16 1:24PM EDT | 2024-05-17 | 13.30 | 12.30 | 12.80 | +1.00 | +8.13% | 4 | 161 | 61.10% |
| ALGN240524C00330000 | 2024-04-11 2:03PM EDT | 2024-05-24 | 23.43 | 13.00 | 14.40 | 0.00 | - | - | 1 | 58.40% |
| ALGN240719C00330000 | 2024-04-16 11:08AM EDT | 2024-07-19 | 19.70 | 20.00 | 20.70 | -4.00 | -16.88% | 2 | 45 | 49.04% |
| ALGN240920C00330000 | 2024-04-15 10:46AM EDT | 2024-09-20 | 33.80 | 29.70 | 32.70 | 0.00 | - | 1 | 26 | 51.25% |
| ALGN241018C00330000 | 2024-04-01 11:50AM EDT | 2024-10-18 | 40.35 | 32.40 | 34.80 | 0.00 | - | - | 1 | 51.38% |
| ALGN250117C00330000 | 2024-03-13 1:32PM EDT | 2025-01-17 | 56.50 | 49.70 | 51.70 | 0.00 | - | 2 | 84 | 57.11% |
| ALGN260116C00330000 | 2023-12-21 3:51PM EDT | 2026-01-16 | 52.60 | 50.30 | 55.80 | 0.00 | - | 2 | 3 | 40.72% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240419P00330000 | 2024-04-11 2:08PM EDT | 2024-04-19 | 8.70 | 21.30 | 27.90 | 0.00 | - | 4 | 82 | 85.77% |
| ALGN240426P00330000 | 2024-04-15 2:36PM EDT | 2024-04-26 | 33.17 | 33.00 | 34.10 | 0.00 | - | 1 | 2 | 84.22% |
| ALGN240517P00330000 | 2024-04-16 9:57AM EDT | 2024-05-17 | 40.20 | 35.50 | 36.40 | +7.20 | +21.82% | 2 | 43 | 56.66% |
| ALGN240524P00330000 | 2024-04-15 10:26AM EDT | 2024-05-24 | 31.50 | 36.00 | 38.50 | 0.00 | - | 1 | 2 | 54.82% |
| ALGN240719P00330000 | 2024-04-15 11:28AM EDT | 2024-07-19 | 37.70 | 40.80 | 41.80 | 0.00 | - | 1 | 13 | 42.79% |
| ALGN240920P00330000 | 2024-04-10 10:17AM EDT | 2024-09-20 | 39.40 | 47.60 | 50.10 | 0.00 | - | - | 1 | 43.74% |
| ALGN241018P00330000 | 2024-03-22 11:01AM EDT | 2024-10-18 | 46.50 | 49.40 | 52.70 | 0.00 | - | 2 | 2 | 43.32% |
| ALGN250117P00330000 | 2024-03-21 12:39PM EDT | 2025-01-17 | 49.10 | 55.20 | 59.60 | 0.00 | - | 45 | 51 | 42.03% |
© 2024 Yahoo. All rights reserved.