Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00320000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 7 | 53 | 38.77% |
| ALGN240517C00320000 | 2024-05-03 11:19AM EDT | 2024-05-17 | 0.40 | 0.35 | 0.50 | -0.39 | -49.37% | 1 | 312 | 34.28% |
| ALGN240524C00320000 | 2024-05-02 10:26AM EDT | 2024-05-24 | 1.05 | 0.80 | 2.75 | 0.00 | - | 1 | 11 | 44.54% |
| ALGN240531C00320000 | 2024-04-30 2:11PM EDT | 2024-05-31 | 2.20 | 1.40 | 1.80 | 0.00 | - | 2 | 41 | 33.61% |
| ALGN240607C00320000 | 2024-05-03 11:12AM EDT | 2024-06-07 | 2.50 | 2.00 | 2.40 | -5.70 | -69.51% | 1 | 203 | 32.94% |
| ALGN240621C00320000 | 2024-05-02 11:20AM EDT | 2024-06-21 | 3.50 | 3.60 | 3.90 | 0.00 | - | 4 | 62 | 33.15% |
| ALGN240719C00320000 | 2024-05-03 1:30PM EDT | 2024-07-19 | 7.00 | 6.80 | 7.10 | +0.70 | +11.11% | 4 | 162 | 34.17% |
| ALGN240920C00320000 | 2024-04-30 10:54AM EDT | 2024-09-20 | 20.31 | 17.30 | 18.30 | 0.00 | - | 2 | 24 | 42.53% |
| ALGN241018C00320000 | 2024-05-02 3:02PM EDT | 2024-10-18 | 20.00 | 20.00 | 20.80 | 0.00 | - | 2 | 5 | 42.13% |
| ALGN250117C00320000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 32.71 | 30.80 | 31.80 | 0.00 | - | 26 | 110 | 45.44% |
| ALGN260116C00320000 | 2024-04-25 11:37AM EDT | 2026-01-16 | 70.80 | 58.80 | 62.60 | 0.00 | - | 1 | 2 | 49.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00320000 | 2024-04-30 12:21PM EDT | 2024-05-10 | 31.55 | 27.90 | 36.10 | 0.00 | - | 3 | 4 | 88.34% |
| ALGN240517P00320000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 32.03 | 28.10 | 36.00 | -6.57 | -17.02% | 6 | 128 | 61.85% |
| ALGN240524P00320000 | 2024-04-11 3:00PM EDT | 2024-05-24 | 21.29 | 29.50 | 36.40 | 0.00 | - | - | 3 | 52.50% |
| ALGN240621P00320000 | 2024-05-03 11:02AM EDT | 2024-06-21 | 33.80 | 33.70 | 38.00 | +0.50 | +1.50% | 4 | 23 | 39.30% |
| ALGN240719P00320000 | 2024-05-03 11:21AM EDT | 2024-07-19 | 36.10 | 33.30 | 39.00 | -5.50 | -13.22% | 2 | 30 | 33.67% |
| ALGN240920P00320000 | 2024-04-26 11:10AM EDT | 2024-09-20 | 30.25 | 43.60 | 46.20 | 0.00 | - | 2 | 9 | 36.30% |
| ALGN241018P00320000 | 2024-04-29 11:15AM EDT | 2024-10-18 | 35.30 | 45.00 | 46.20 | 0.00 | - | 1 | 11 | 33.14% |
| ALGN250117P00320000 | 2024-04-25 9:59AM EDT | 2025-01-17 | 47.90 | 52.20 | 53.50 | 0.00 | - | 3 | 74 | 34.56% |
| ALGN260116P00320000 | 2024-03-27 2:37PM EDT | 2026-01-16 | 62.20 | 58.90 | 64.00 | 0.00 | - | 1 | 6 | 29.37% |
© 2024 Yahoo. All rights reserved.