Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00250000 | 2024-04-25 2:28PM EDT | 2024-05-10 | 62.08 | 34.20 | 42.40 | 0.00 | - | - | 0 | 60.55% |
| ALGN240517C00250000 | 2024-04-30 1:14PM EDT | 2024-05-17 | 38.00 | 34.60 | 42.80 | 0.00 | - | 10 | 21 | 85.03% |
| ALGN240531C00250000 | 2024-04-22 11:17AM EDT | 2024-05-31 | 54.90 | 35.60 | 44.00 | 0.00 | - | - | 1 | 65.76% |
| ALGN240719C00250000 | 2024-04-26 12:33PM EDT | 2024-07-19 | 65.20 | 44.20 | 45.70 | 0.00 | - | 1 | 33 | 44.20% |
| ALGN240920C00250000 | 2024-02-27 1:19PM EDT | 2024-09-20 | 81.07 | 91.20 | 97.60 | 0.00 | - | 1 | 2 | 113.74% |
| ALGN250117C00250000 | 2024-04-29 2:19PM EDT | 2025-01-17 | 82.00 | 63.90 | 67.80 | 0.00 | - | 12 | 24 | 51.85% |
| ALGN260116C00250000 | 2024-05-03 9:57AM EDT | 2026-01-16 | 96.10 | 91.00 | 95.90 | +5.04 | +5.53% | 5 | 12 | 53.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00250000 | 2024-05-01 10:37AM EDT | 2024-05-10 | 0.58 | 0.05 | 0.15 | 0.00 | - | 6 | 23 | 50.39% |
| ALGN240517P00250000 | 2024-05-03 9:48AM EDT | 2024-05-17 | 0.28 | 0.10 | 0.70 | -0.17 | -37.78% | 3 | 234 | 47.44% |
| ALGN240621P00250000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 2.90 | 2.30 | 2.50 | 0.00 | - | 9 | 35 | 35.66% |
| ALGN240719P00250000 | 2024-05-02 12:30PM EDT | 2024-07-19 | 5.25 | 4.10 | 4.40 | 0.00 | - | 2 | 227 | 34.69% |
| ALGN240920P00250000 | 2024-04-30 2:36PM EDT | 2024-09-20 | 12.42 | 10.90 | 11.50 | 0.00 | - | 1 | 83 | 39.59% |
| ALGN241018P00250000 | 2024-04-30 2:47PM EDT | 2024-10-18 | 14.00 | 12.10 | 13.10 | 0.00 | - | 1 | 2 | 38.74% |
| ALGN250117P00250000 | 2024-04-30 10:33AM EDT | 2025-01-17 | 19.26 | 18.80 | 19.70 | 0.00 | - | 3 | 135 | 39.50% |
| ALGN260116P00250000 | 2024-04-16 9:44AM EDT | 2026-01-16 | 37.60 | 34.10 | 39.00 | 0.00 | - | 5 | 781 | 40.43% |
© 2024 Yahoo. All rights reserved.