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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240802C00250000 | 2024-07-26 3:19PM EDT | 2024-08-02 | 0.25 | 0.10 | 0.75 | -0.62 | -71.26% | 17 | 64 | 56.64% |
| ALGN240809C00250000 | 2024-07-25 2:41PM EDT | 2024-08-09 | 1.70 | 0.35 | 0.55 | 0.00 | - | 1 | 4 | 42.36% |
| ALGN240816C00250000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 1.20 | 1.20 | 1.30 | -1.30 | -52.00% | 245 | 236 | 42.97% |
| ALGN240823C00250000 | 2024-07-25 12:10PM EDT | 2024-08-23 | 3.85 | 0.55 | 2.60 | 0.00 | - | 2 | 10 | 46.31% |
| ALGN240830C00250000 | 2024-07-26 11:49AM EDT | 2024-08-30 | 2.36 | 1.95 | 2.65 | -3.05 | -56.38% | 194 | - | 41.70% |
| ALGN240906C00250000 | 2024-07-26 3:17PM EDT | 2024-09-06 | 2.49 | 1.95 | 2.85 | -3.61 | -59.18% | 1 | - | 39.08% |
| ALGN240920C00250000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 4.10 | 3.90 | 4.20 | -3.40 | -45.33% | 36 | 133 | 39.27% |
| ALGN241018C00250000 | 2024-07-26 10:05AM EDT | 2024-10-18 | 7.70 | 6.10 | 6.90 | -2.43 | -23.99% | 1 | 73 | 39.95% |
| ALGN250117C00250000 | 2024-07-26 11:14AM EDT | 2025-01-17 | 17.09 | 16.30 | 17.30 | -5.91 | -25.70% | 18 | 302 | 46.07% |
| ALGN250620C00250000 | 2024-07-25 9:42AM EDT | 2025-06-20 | 39.70 | 28.30 | 30.40 | 0.00 | - | 8 | 24 | 49.43% |
| ALGN260116C00250000 | 2024-07-10 10:50AM EDT | 2026-01-16 | 59.00 | 40.60 | 43.50 | 0.00 | - | 1 | 24 | 50.89% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240802P00250000 | 2024-07-25 3:39PM EDT | 2024-08-02 | 20.35 | 25.60 | 33.70 | 0.00 | - | 21 | 123 | 110.55% |
| ALGN240809P00250000 | 2024-07-25 10:54AM EDT | 2024-08-09 | 18.28 | 25.80 | 33.80 | 0.00 | - | 6 | 122 | 78.93% |
| ALGN240816P00250000 | 2024-07-26 11:37AM EDT | 2024-08-16 | 30.04 | 28.60 | 33.60 | +11.89 | +65.51% | 2 | 168 | 63.20% |
| ALGN240823P00250000 | 2024-07-19 2:47PM EDT | 2024-08-23 | 17.82 | 29.50 | 31.80 | 0.00 | - | 2 | 1 | 44.09% |
| ALGN240920P00250000 | 2024-07-25 2:20PM EDT | 2024-09-20 | 23.60 | 31.60 | 32.50 | 0.00 | - | 16 | 119 | 34.28% |
| ALGN241018P00250000 | 2024-07-24 2:00PM EDT | 2024-10-18 | 22.30 | 33.10 | 34.20 | 0.00 | - | 4 | 57 | 33.47% |
| ALGN250117P00250000 | 2024-07-25 12:39PM EDT | 2025-01-17 | 35.30 | 40.20 | 41.60 | 0.00 | - | 76 | 229 | 37.08% |
| ALGN250620P00250000 | 2024-06-14 1:15PM EDT | 2025-06-20 | 35.50 | 38.60 | 41.00 | 0.00 | - | 100 | 101 | 26.28% |
| ALGN260116P00250000 | 2024-07-25 12:06PM EDT | 2026-01-16 | 52.85 | 55.60 | 58.30 | 0.00 | - | 16 | 830 | 37.11% |
© 2024 Yahoo. All rights reserved.