UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.95 +0.08 (+0.10%) GOLD FUTURES
2,331.20 -6.00 (-0.26%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,294.82 -1,307.17 (-2.39%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240524C00280000 | 2024-05-23 3:04PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.20 | -0.06 | -37.50% | 7 | 46 | 68.36% |
| ALGN240531C00280000 | 2024-05-23 11:50AM EDT | 2024-05-31 | 0.25 | 0.10 | 0.70 | -0.70 | -73.68% | 5 | 31 | 46.88% |
| ALGN240607C00280000 | 2024-05-23 10:16AM EDT | 2024-06-07 | 0.80 | 0.35 | 0.80 | -1.05 | -56.76% | 4 | 6 | 36.33% |
| ALGN240614C00280000 | 2024-05-23 2:43PM EDT | 2024-06-14 | 1.05 | 1.05 | 1.50 | -1.65 | -61.11% | 6 | 210 | 36.04% |
| ALGN240621C00280000 | 2024-05-23 3:40PM EDT | 2024-06-21 | 1.60 | 1.55 | 1.95 | -2.22 | -58.12% | 30 | 56 | 34.27% |
| ALGN240628C00280000 | 2024-05-23 2:50PM EDT | 2024-06-28 | 3.56 | 1.95 | 2.75 | -1.52 | -29.92% | 1 | 5 | 34.75% |
| ALGN240719C00280000 | 2024-05-23 3:27PM EDT | 2024-07-19 | 3.80 | 3.80 | 4.30 | -2.65 | -41.09% | 49 | 75 | 33.06% |
| ALGN240920C00280000 | 2024-05-17 10:15AM EDT | 2024-09-20 | 14.63 | 13.00 | 13.80 | -8.07 | -35.55% | 1 | 98 | 41.41% |
| ALGN241018C00280000 | 2024-05-23 12:21PM EDT | 2024-10-18 | 16.80 | 15.40 | 16.50 | -8.90 | -34.63% | 3 | 14 | 41.68% |
| ALGN250117C00280000 | 2024-05-17 11:00AM EDT | 2025-01-17 | 35.80 | 24.80 | 25.90 | 0.00 | - | 3 | 60 | 44.55% |
| ALGN250620C00280000 | 2024-05-20 1:20PM EDT | 2025-06-20 | 49.50 | 36.40 | 40.50 | 0.00 | - | 1 | 16 | 48.74% |
| ALGN260116C00280000 | 2024-05-20 3:17PM EDT | 2026-01-16 | 60.30 | 48.60 | 52.00 | 0.00 | - | 1 | 111 | 48.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240524P00280000 | 2024-05-22 1:29PM EDT | 2024-05-24 | 17.00 | 23.50 | 31.60 | 0.00 | - | 2 | 3 | 172.63% |
| ALGN240531P00280000 | 2024-05-22 10:12AM EDT | 2024-05-31 | 18.19 | 23.80 | 31.60 | 0.00 | - | 4 | 13 | 81.38% |
| ALGN240607P00280000 | 2024-05-23 11:00AM EDT | 2024-06-07 | 25.94 | 24.50 | 32.00 | +12.24 | +89.34% | 3 | 12 | 63.51% |
| ALGN240614P00280000 | 2024-05-03 3:09PM EDT | 2024-06-14 | 8.40 | 25.30 | 32.40 | 0.00 | - | 1 | 1 | 55.00% |
| ALGN240621P00280000 | 2024-05-22 12:32PM EDT | 2024-06-21 | 19.20 | 26.20 | 29.60 | 0.00 | - | 1 | 179 | 34.51% |
| ALGN240628P00280000 | 2024-05-10 10:01AM EDT | 2024-06-28 | 12.95 | 27.10 | 32.90 | 0.00 | - | 1 | 2 | 45.31% |
| ALGN240719P00280000 | 2024-05-22 11:34AM EDT | 2024-07-19 | 25.00 | 27.90 | 31.40 | +3.80 | +17.92% | 5 | 57 | 31.40% |
| ALGN240920P00280000 | 2024-05-22 10:05AM EDT | 2024-09-20 | 30.93 | 35.30 | 37.80 | 0.00 | - | 10 | 77 | 34.77% |
| ALGN241018P00280000 | 2024-05-22 10:05AM EDT | 2024-10-18 | 32.53 | 36.30 | 39.10 | 0.00 | - | 10 | 35 | 33.52% |
| ALGN250117P00280000 | 2024-05-23 1:14PM EDT | 2025-01-17 | 44.60 | 43.80 | 45.40 | +14.53 | +48.32% | 5 | 236 | 34.49% |
| ALGN260116P00280000 | 2024-02-01 11:54AM EDT | 2026-01-16 | 58.80 | 47.20 | 49.70 | 0.00 | - | 1 | 17 | 25.14% |
© 2024 Yahoo. All rights reserved.