Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241018C00220000 | 2024-10-03 9:47AM EDT | 2024-10-18 | 19.50 | 20.80 | 26.50 | 0.00 | - | 1 | 269 | 53.83% |
| ALGN241025C00220000 | 2024-09-19 11:40AM EDT | 2024-10-25 | 44.95 | 29.10 | 30.30 | 0.00 | - | 4 | 0 | 78.74% |
| ALGN241115C00220000 | 2024-09-24 9:52AM EDT | 2024-11-15 | 46.43 | 32.40 | 33.20 | 0.00 | - | 10 | 9 | 66.22% |
| ALGN250117C00220000 | 2024-09-26 3:08PM EDT | 2025-01-17 | 45.35 | 38.40 | 42.00 | 0.00 | - | 1 | 37 | 57.77% |
| ALGN250417C00220000 | 2024-10-04 9:30AM EDT | 2025-04-17 | 48.35 | 47.20 | 48.50 | -0.65 | -1.33% | 1 | 1 | 54.30% |
| ALGN250620C00220000 | 2024-05-16 12:09PM EDT | 2025-06-20 | 87.00 | 67.50 | 74.90 | 0.00 | - | - | 1 | 78.92% |
| ALGN260116C00220000 | 2024-09-24 3:57PM EDT | 2026-01-16 | 71.67 | 65.80 | 67.70 | 0.00 | - | 10 | 15 | 54.04% |
| ALGN261218C00220000 | 2024-09-11 11:05AM EDT | 2026-12-18 | 67.30 | 80.80 | 87.10 | 0.00 | - | - | 2 | 54.78% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241011P00220000 | 2024-10-04 3:32PM EDT | 2024-10-11 | 0.58 | 0.50 | 0.70 | -0.67 | -53.60% | 58 | 8 | 52.52% |
| ALGN241018P00220000 | 2024-10-04 3:21PM EDT | 2024-10-18 | 1.65 | 1.45 | 1.70 | -1.16 | -41.28% | 2 | 746 | 48.34% |
| ALGN241025P00220000 | 2024-10-03 9:33AM EDT | 2024-10-25 | 8.68 | 6.90 | 7.70 | 0.00 | - | 10 | 29 | 73.13% |
| ALGN241101P00220000 | 2024-09-27 2:13PM EDT | 2024-11-01 | 5.30 | 6.80 | 8.60 | 0.00 | - | 1 | 8 | 64.80% |
| ALGN241115P00220000 | 2024-10-04 2:56PM EDT | 2024-11-15 | 10.50 | 8.60 | 10.30 | +0.13 | +1.25% | 30 | 137 | 59.03% |
| ALGN250117P00220000 | 2024-10-01 1:00PM EDT | 2025-01-17 | 13.25 | 14.00 | 14.60 | 0.00 | - | 1 | 122 | 48.55% |
| ALGN250417P00220000 | 2024-09-30 1:16PM EDT | 2025-04-17 | 17.30 | 20.40 | 21.50 | 0.00 | - | 1 | 7 | 46.49% |
| ALGN250620P00220000 | 2024-08-15 12:06PM EDT | 2025-06-20 | 26.90 | 24.10 | 25.90 | 0.00 | - | 1 | 80 | 46.29% |
| ALGN260116P00220000 | 2024-09-30 12:04PM EDT | 2026-01-16 | 30.40 | 33.60 | 35.10 | 0.00 | - | 50 | 246 | 43.64% |
| ALGN270115P00220000 | 2024-09-26 3:16PM EDT | 2027-01-15 | 41.93 | 43.10 | 47.60 | 0.00 | - | - | 3 | 42.25% |
© 2024 Yahoo. All rights reserved.