Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALGN250117C00090000 | 2024-05-02 11:29AM EDT | 90.00 | 197.28 | 168.00 | 175.70 | 0.00 | - | 16 | 32 | 150.16% |
ALGN250117C00100000 | 2024-02-05 4:56PM EDT | 100.00 | 181.50 | 205.00 | 214.00 | 0.00 | - | 1 | 39 | 307.06% |
ALGN250117C00115000 | 2023-03-29 12:38PM EDT | 115.00 | 207.66 | 221.00 | 229.00 | 0.00 | - | 1 | 0 | 401.11% |
ALGN250117C00120000 | 2023-10-31 11:11AM EDT | 120.00 | 85.50 | 103.00 | 108.70 | 0.00 | - | 1 | 0 | 0.00% |
ALGN250117C00125000 | 2024-02-01 11:00AM EDT | 125.00 | 165.80 | 180.00 | 188.00 | 0.00 | - | 1 | 11 | 237.45% |
ALGN250117C00130000 | 2023-12-29 4:56PM EDT | 130.00 | 156.38 | 147.10 | 155.90 | 0.00 | - | 4 | 6 | 154.39% |
ALGN250117C00135000 | 2023-12-14 3:37PM EDT | 135.00 | 134.00 | 144.00 | 152.90 | 0.00 | - | 1 | 1 | 152.72% |
ALGN250117C00145000 | 2023-11-07 1:17PM EDT | 145.00 | 76.35 | 89.80 | 91.10 | 0.00 | - | 1 | 1 | 0.00% |
ALGN250117C00150000 | 2024-04-18 2:32PM EDT | 150.00 | 160.36 | 125.10 | 132.70 | 0.00 | - | 1 | 22 | 124.76% |
ALGN250117C00155000 | 2023-11-22 1:27PM EDT | 155.00 | 86.20 | 131.80 | 138.00 | 0.00 | - | - | 1 | 142.85% |
ALGN250117C00160000 | 2023-10-26 3:50PM EDT | 160.00 | 62.86 | 79.60 | 86.10 | 0.00 | - | - | 0 | 30.20% |
ALGN250117C00165000 | 2024-01-31 12:13PM EDT | 165.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
ALGN250117C00170000 | 2023-12-15 12:04PM EDT | 170.00 | 113.23 | 118.30 | 121.60 | 0.00 | - | 1 | 3 | 126.35% |
ALGN250117C00175000 | 2024-06-04 3:42PM EDT | 175.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ALGN250117C00180000 | 2024-03-20 3:20PM EDT | 180.00 | 161.00 | 128.10 | 135.90 | 0.00 | - | 2 | 8 | 157.44% |
ALGN250117C00185000 | 2023-12-14 11:01AM EDT | 185.00 | 100.00 | 107.80 | 110.70 | 0.00 | - | 1 | 7 | 119.02% |
ALGN250117C00190000 | 2023-12-27 4:08PM EDT | 190.00 | 109.42 | 97.70 | 100.90 | 0.00 | - | 2 | 28 | 105.52% |
ALGN250117C00195000 | 2024-05-20 3:10PM EDT | 195.00 | 86.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ALGN250117C00200000 | 2024-02-02 12:33PM EDT | 200.00 | 98.37 | 117.30 | 123.60 | 0.00 | - | 1 | 14 | 149.27% |
ALGN250117C00210000 | 2024-04-16 9:55AM EDT | 210.00 | 108.03 | 85.00 | 87.70 | 0.00 | - | 1 | 20 | 98.95% |
ALGN250117C00220000 | 2024-06-17 3:22PM EDT | 220.00 | 51.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ALGN250117C00230000 | 2024-06-17 9:42AM EDT | 230.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ALGN250117C00240000 | 2024-06-17 2:05PM EDT | 240.00 | 40.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ALGN250117C00250000 | 2024-06-17 3:35PM EDT | 250.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
ALGN250117C00260000 | 2024-06-17 3:21PM EDT | 260.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
ALGN250117C00270000 | 2024-06-17 3:30PM EDT | 270.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
ALGN250117C00280000 | 2024-06-17 3:23PM EDT | 280.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
ALGN250117C00290000 | 2024-06-14 3:35PM EDT | 290.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
ALGN250117C00300000 | 2024-06-17 3:13PM EDT | 300.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
ALGN250117C00310000 | 2024-06-13 1:58PM EDT | 310.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ALGN250117C00320000 | 2024-06-17 3:30PM EDT | 320.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ALGN250117C00330000 | 2024-05-30 9:33AM EDT | 330.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ALGN250117C00340000 | 2024-06-12 3:14PM EDT | 340.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
ALGN250117C00350000 | 2024-06-17 11:53AM EDT | 350.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ALGN250117C00360000 | 2024-06-06 11:15AM EDT | 360.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ALGN250117C00370000 | 2024-05-30 12:54PM EDT | 370.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
ALGN250117C00380000 | 2024-06-17 1:32PM EDT | 380.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ALGN250117C00390000 | 2024-05-02 11:29AM EDT | 390.00 | 11.36 | 4.20 | 5.30 | 0.00 | - | 16 | 140 | 47.32% |
ALGN250117C00400000 | 2024-06-14 11:27AM EDT | 400.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
ALGN250117C00410000 | 2024-06-17 3:13PM EDT | 410.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
ALGN250117C00420000 | 2024-05-30 9:33AM EDT | 420.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ALGN250117C00430000 | 2024-06-14 9:43AM EDT | 430.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ALGN250117C00440000 | 2024-03-21 12:39PM EDT | 440.00 | 21.70 | 11.20 | 16.00 | 0.00 | - | 20 | 22 | 72.77% |
ALGN250117C00450000 | 2024-06-17 11:17AM EDT | 450.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
ALGN250117C00460000 | 2024-05-07 10:19AM EDT | 460.00 | 4.50 | 1.25 | 3.80 | 0.00 | - | 1 | 41 | 53.86% |
ALGN250117C00470000 | 2024-05-01 11:28AM EDT | 470.00 | 3.55 | 0.90 | 3.50 | 0.00 | - | 1 | 6 | 54.18% |
ALGN250117C00480000 | 2024-05-30 12:40PM EDT | 480.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
ALGN250117C00490000 | 2024-05-08 2:23PM EDT | 490.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 48.19% |
ALGN250117C00500000 | 2024-05-29 9:44AM EDT | 500.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
ALGN250117C00510000 | 2024-04-09 11:48AM EDT | 510.00 | 10.90 | 0.75 | 1.95 | 0.00 | - | 1 | 3 | 52.70% |
ALGN250117C00520000 | 2024-01-26 11:49AM EDT | 520.00 | 5.00 | 5.00 | 13.00 | 0.00 | - | 1 | 10 | 75.11% |
ALGN250117C00530000 | 2024-05-08 11:46AM EDT | 530.00 | 0.79 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 52.38% |
ALGN250117C00540000 | 2024-04-15 3:09PM EDT | 540.00 | 5.80 | 0.00 | 1.70 | 0.00 | - | 1 | 21 | 54.49% |
ALGN250117C00550000 | 2024-06-07 3:19PM EDT | 550.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ALGN250117C00560000 | 2024-03-13 10:28AM EDT | 560.00 | 7.50 | 5.20 | 6.30 | 0.00 | - | 2 | 3 | 71.61% |
ALGN250117C00570000 | 2024-05-17 9:30AM EDT | 570.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 13 | 50.10% |
ALGN250117C00580000 | 2024-04-30 3:55PM EDT | 580.00 | 1.04 | 0.00 | 4.60 | 0.00 | - | 8 | 10 | 61.37% |
ALGN250117C00590000 | 2024-05-08 11:46AM EDT | 590.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 52.25% |
ALGN250117C00600000 | 2024-04-30 2:41PM EDT | 600.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 5 | 3 | 63.17% |
ALGN250117C00610000 | 2024-06-04 12:13PM EDT | 610.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALGN250117P00090000 | 2024-06-14 11:57AM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
ALGN250117P00095000 | 2024-05-24 9:50AM EDT | 95.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ALGN250117P00100000 | 2023-12-14 3:14PM EDT | 100.00 | 3.50 | 0.35 | 6.80 | 0.00 | - | 3 | 6 | 83.91% |
ALGN250117P00105000 | 2024-05-06 10:40AM EDT | 105.00 | 0.90 | 0.20 | 3.20 | 0.00 | - | 10 | 56 | 67.53% |
ALGN250117P00110000 | 2024-05-02 10:25AM EDT | 110.00 | 0.90 | 0.25 | 3.40 | 0.00 | - | 5 | 15 | 65.19% |
ALGN250117P00115000 | 2024-06-17 10:41AM EDT | 115.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
ALGN250117P00120000 | 2024-05-03 11:43AM EDT | 120.00 | 1.40 | 0.40 | 3.70 | 0.00 | - | 5 | 13 | 60.45% |
ALGN250117P00125000 | 2024-05-21 11:29AM EDT | 125.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ALGN250117P00130000 | 2024-06-04 3:35PM EDT | 130.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
ALGN250117P00135000 | 2024-06-17 10:40AM EDT | 135.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
ALGN250117P00140000 | 2024-05-24 3:30PM EDT | 140.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
ALGN250117P00145000 | 2024-05-03 2:17PM EDT | 145.00 | 2.20 | 1.25 | 4.80 | 0.00 | - | 5 | 8 | 51.19% |
ALGN250117P00150000 | 2024-06-14 12:10PM EDT | 150.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
ALGN250117P00155000 | 2024-03-14 3:34PM EDT | 155.00 | 3.90 | 1.55 | 3.40 | 0.00 | - | 1 | 11 | 47.35% |
ALGN250117P00160000 | 2024-06-04 12:31PM EDT | 160.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
ALGN250117P00165000 | 2024-05-23 11:53AM EDT | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ALGN250117P00170000 | 2024-06-17 3:30PM EDT | 170.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
ALGN250117P00175000 | 2024-06-04 9:50AM EDT | 175.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ALGN250117P00180000 | 2024-06-17 3:32PM EDT | 180.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ALGN250117P00185000 | 2024-06-14 3:38PM EDT | 185.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ALGN250117P00190000 | 2024-06-17 12:43PM EDT | 190.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ALGN250117P00195000 | 2024-06-14 12:14PM EDT | 195.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
ALGN250117P00200000 | 2024-06-17 3:36PM EDT | 200.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ALGN250117P00210000 | 2024-06-14 10:14AM EDT | 210.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
ALGN250117P00220000 | 2024-06-14 10:14AM EDT | 220.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
ALGN250117P00230000 | 2024-06-03 10:08AM EDT | 230.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
ALGN250117P00240000 | 2024-06-17 9:42AM EDT | 240.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
ALGN250117P00250000 | 2024-06-17 12:21PM EDT | 250.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ALGN250117P00260000 | 2024-06-13 9:30AM EDT | 260.00 | 27.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ALGN250117P00270000 | 2024-06-13 2:44PM EDT | 270.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ALGN250117P00280000 | 2024-06-13 1:03PM EDT | 280.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
ALGN250117P00290000 | 2024-06-13 12:55PM EDT | 290.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ALGN250117P00300000 | 2024-06-17 10:50AM EDT | 300.00 | 63.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ALGN250117P00310000 | 2024-04-25 10:41AM EDT | 310.00 | 40.10 | 59.70 | 64.30 | 0.00 | - | 1 | 35 | 0.00% |
ALGN250117P00320000 | 2024-04-25 9:59AM EDT | 320.00 | 47.90 | 68.90 | 75.20 | 0.00 | - | 3 | 74 | 20.06% |
ALGN250117P00330000 | 2024-05-23 11:56AM EDT | 330.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
ALGN250117P00340000 | 2024-02-26 10:59AM EDT | 340.00 | 58.03 | 53.80 | 55.60 | 0.00 | - | 1 | 7 | 0.00% |
ALGN250117P00350000 | 2024-03-21 2:12PM EDT | 350.00 | 60.90 | 70.60 | 73.50 | 0.00 | - | 1 | 8 | 0.00% |
ALGN250117P00360000 | 2023-09-20 2:16PM EDT | 360.00 | 79.99 | 104.70 | 109.50 | 0.00 | - | 13 | 85 | 0.00% |
ALGN250117P00370000 | 2023-10-26 3:53PM EDT | 370.00 | 179.50 | 146.00 | 155.00 | 0.00 | - | 2 | 0 | 78.55% |
ALGN250117P00380000 | 2024-04-10 3:52PM EDT | 380.00 | 78.34 | 105.20 | 112.40 | 0.00 | - | 5 | 5 | 0.00% |
ALGN250117P00390000 | 2024-05-02 11:09AM EDT | 390.00 | 110.16 | 128.30 | 137.00 | 0.00 | - | 15 | 0 | 0.00% |
ALGN250117P00400000 | 2024-05-02 11:29AM EDT | 400.00 | 119.09 | 138.30 | 147.00 | 0.00 | - | 1 | 0 | 0.00% |
ALGN250117P00410000 | 2024-04-03 2:55PM EDT | 410.00 | 110.88 | 121.20 | 127.00 | 0.00 | - | 6 | 6 | 0.00% |
ALGN250117P00440000 | 2024-01-11 11:28AM EDT | 440.00 | 167.50 | 141.00 | 146.80 | 0.00 | - | 3 | 3 | 0.00% |
ALGN250117P00470000 | 2024-01-30 11:20AM EDT | 470.00 | 204.44 | 165.20 | 170.10 | 0.00 | - | 14 | 0 | 0.00% |
ALGN250117P00550000 | 2023-07-28 11:13AM EDT | 550.00 | 177.00 | 193.50 | 199.70 | 0.00 | - | 1 | 1 | 0.00% |
ALGN250117P00610000 | 2023-08-15 10:52AM EDT | 610.00 | 250.00 | 275.20 | 283.00 | 0.00 | - | - | 0 | 0.00% |