Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240426C00330000 | 2024-04-23 1:34PM EDT | 2024-04-26 | 9.20 | 9.60 | 10.50 | +1.90 | +26.03% | 236 | 272 | 131.82% |
| ALGN240503C00330000 | 2024-04-23 2:12PM EDT | 2024-05-03 | 10.50 | 10.30 | 12.90 | +4.00 | +61.54% | 1 | 9 | 87.04% |
| ALGN240510C00330000 | 2024-04-19 12:06PM EDT | 2024-05-10 | 8.84 | 10.90 | 12.60 | 0.00 | - | 2 | 2 | 68.61% |
| ALGN240517C00330000 | 2024-04-23 2:24PM EDT | 2024-05-17 | 12.27 | 12.10 | 12.80 | +3.41 | +38.49% | 5 | 193 | 60.46% |
| ALGN240524C00330000 | 2024-04-11 2:03PM EDT | 2024-05-24 | 23.43 | 12.00 | 14.60 | 0.00 | - | - | 1 | 55.83% |
| ALGN240621C00330000 | 2024-04-22 10:22AM EDT | 2024-06-21 | 12.80 | 16.60 | 17.10 | 0.00 | - | 1 | 2 | 48.49% |
| ALGN240719C00330000 | 2024-04-23 1:45PM EDT | 2024-07-19 | 19.40 | 19.70 | 20.30 | +3.90 | +25.16% | 3 | 49 | 45.35% |
| ALGN240920C00330000 | 2024-04-15 10:46AM EDT | 2024-09-20 | 33.80 | 30.10 | 31.30 | 0.00 | - | 1 | 26 | 48.41% |
| ALGN241018C00330000 | 2024-04-01 11:50AM EDT | 2024-10-18 | 40.35 | 32.70 | 34.50 | 0.00 | - | - | 1 | 48.14% |
| ALGN250117C00330000 | 2024-04-18 11:52AM EDT | 2025-01-17 | 43.00 | 43.10 | 45.70 | 0.00 | - | 2 | 86 | 49.67% |
| ALGN260116C00330000 | 2023-12-21 3:51PM EDT | 2026-01-16 | 52.60 | 50.30 | 55.80 | 0.00 | - | 2 | 3 | 38.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240426P00330000 | 2024-04-23 11:08AM EDT | 2024-04-26 | 30.20 | 27.00 | 28.50 | -2.97 | -8.95% | 4 | 2 | 128.39% |
| ALGN240510P00330000 | 2024-04-15 12:31PM EDT | 2024-05-10 | 31.70 | 28.40 | 31.20 | 0.00 | - | - | 1 | 68.35% |
| ALGN240517P00330000 | 2024-04-19 10:00AM EDT | 2024-05-17 | 37.60 | 29.10 | 30.30 | 0.00 | - | 1 | 44 | 57.68% |
| ALGN240524P00330000 | 2024-04-15 10:26AM EDT | 2024-05-24 | 31.50 | 29.20 | 31.60 | 0.00 | - | 1 | 2 | 52.96% |
| ALGN240719P00330000 | 2024-04-23 12:33PM EDT | 2024-07-19 | 35.80 | 34.10 | 34.80 | -1.90 | -5.04% | 1 | 13 | 39.35% |
| ALGN240920P00330000 | 2024-04-10 10:17AM EDT | 2024-09-20 | 39.40 | 41.40 | 43.00 | 0.00 | - | - | 1 | 40.39% |
| ALGN241018P00330000 | 2024-03-22 11:01AM EDT | 2024-10-18 | 46.50 | 50.70 | 52.60 | 0.00 | - | 2 | 2 | 48.13% |
| ALGN250117P00330000 | 2024-04-18 11:17AM EDT | 2025-01-17 | 55.80 | 50.10 | 52.20 | 0.00 | - | 5 | 56 | 38.82% |
© 2024 Yahoo. All rights reserved.