Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00300000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.20 | 1.15 | 1.30 | -0.40 | -25.00% | 86 | 85 | 32.62% |
| ALGN240517C00300000 | 2024-05-03 2:58PM EDT | 2024-05-17 | 3.10 | 2.80 | 3.20 | +0.40 | +14.81% | 8 | 328 | 34.03% |
| ALGN240531C00300000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 6.80 | 5.00 | 6.00 | 0.00 | - | 5 | 4 | 33.94% |
| ALGN240621C00300000 | 2024-05-03 11:04AM EDT | 2024-06-21 | 9.90 | 9.10 | 9.50 | +0.50 | +5.32% | 10 | 208 | 34.42% |
| ALGN240719C00300000 | 2024-05-03 2:26PM EDT | 2024-07-19 | 14.00 | 13.30 | 13.70 | +2.10 | +17.65% | 7 | 111 | 35.61% |
| ALGN240920C00300000 | 2024-05-02 2:32PM EDT | 2024-09-20 | 24.30 | 25.10 | 25.70 | 0.00 | - | 9 | 33 | 43.36% |
| ALGN241018C00300000 | 2024-05-02 3:27PM EDT | 2024-10-18 | 28.20 | 27.80 | 31.60 | 0.00 | - | 1 | 6 | 47.15% |
| ALGN250117C00300000 | 2024-05-02 12:02PM EDT | 2025-01-17 | 38.00 | 38.80 | 40.30 | 0.00 | - | 2 | 89 | 46.99% |
| ALGN250620C00300000 | 2024-04-25 12:12PM EDT | 2025-06-20 | 63.62 | 51.80 | 55.70 | 0.00 | - | - | 2 | 49.94% |
| ALGN260116C00300000 | 2024-04-30 12:55PM EDT | 2026-01-16 | 69.20 | 67.20 | 71.50 | 0.00 | - | 1 | 16 | 51.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00300000 | 2024-05-03 12:28PM EDT | 2024-05-10 | 12.53 | 12.70 | 15.30 | -0.42 | -3.24% | 1 | 14 | 47.90% |
| ALGN240517P00300000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 11.72 | 14.30 | 15.30 | -4.67 | -28.49% | 1 | 272 | 33.88% |
| ALGN240524P00300000 | 2024-05-02 10:28AM EDT | 2024-05-24 | 19.95 | 15.40 | 17.60 | 0.00 | - | 10 | 11 | 37.11% |
| ALGN240531P00300000 | 2024-04-19 3:43PM EDT | 2024-05-31 | 21.16 | 16.10 | 17.90 | 0.00 | - | 10 | 11 | 33.17% |
| ALGN240621P00300000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 19.70 | 19.30 | 19.80 | -1.90 | -8.80% | 5 | 54 | 29.90% |
| ALGN240719P00300000 | 2024-05-03 12:17PM EDT | 2024-07-19 | 21.90 | 22.30 | 22.80 | -3.65 | -14.29% | 11 | 64 | 29.76% |
| ALGN240920P00300000 | 2024-04-30 3:21PM EDT | 2024-09-20 | 34.75 | 31.50 | 32.20 | 0.00 | - | 2 | 10 | 35.45% |
| ALGN241018P00300000 | 2024-05-02 12:08PM EDT | 2024-10-18 | 35.80 | 33.10 | 34.20 | 0.00 | - | 1 | 3 | 34.93% |
| ALGN250117P00300000 | 2024-05-02 11:50AM EDT | 2025-01-17 | 43.55 | 40.40 | 42.00 | 0.00 | - | 10 | 293 | 36.21% |
| ALGN260116P00300000 | 2024-05-03 3:33PM EDT | 2026-01-16 | 58.80 | 57.10 | 60.60 | -0.70 | -1.18% | 31 | 77 | 35.81% |
© 2024 Yahoo. All rights reserved.