Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240524C00290000 | 2024-05-17 3:35PM EDT | 2024-05-24 | 0.35 | 0.30 | 0.60 | -0.52 | -59.77% | 3 | 35 | 35.89% |
| ALGN240531C00290000 | 2024-05-17 3:24PM EDT | 2024-05-31 | 1.00 | 1.00 | 1.35 | -3.00 | -75.00% | 6 | 11 | 32.19% |
| ALGN240607C00290000 | 2024-05-13 3:55PM EDT | 2024-06-07 | 2.05 | 1.85 | 2.45 | -1.40 | -40.58% | 5 | 1 | 32.64% |
| ALGN240614C00290000 | 2024-05-16 1:22PM EDT | 2024-06-14 | 4.75 | 3.20 | 3.70 | 0.00 | - | 1 | 14 | 33.69% |
| ALGN240621C00290000 | 2024-05-17 12:50PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.50 | -1.14 | -22.18% | 11 | 176 | 33.04% |
| ALGN240628C00290000 | 2024-05-10 10:03AM EDT | 2024-06-28 | 8.35 | 4.80 | 5.60 | 0.00 | - | - | 3 | 33.66% |
| ALGN240719C00290000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 8.57 | 7.40 | 7.90 | 0.00 | - | 5 | 170 | 33.17% |
| ALGN240920C00290000 | 2024-05-16 3:44PM EDT | 2024-09-20 | 20.60 | 18.50 | 19.30 | 0.00 | - | 2 | 18 | 42.01% |
| ALGN241018C00290000 | 2024-05-17 2:18PM EDT | 2024-10-18 | 21.10 | 21.30 | 22.40 | -2.70 | -11.34% | 37 | 9 | 42.44% |
| ALGN250117C00290000 | 2024-05-16 11:09AM EDT | 2025-01-17 | 36.10 | 31.60 | 32.90 | 0.00 | - | 1 | 97 | 45.49% |
| ALGN250620C00290000 | 2024-05-08 12:24PM EDT | 2025-06-20 | 46.40 | 44.20 | 47.70 | 0.00 | - | - | 4 | 48.75% |
| ALGN260116C00290000 | 2024-05-15 11:57AM EDT | 2026-01-16 | 65.30 | 56.50 | 61.00 | 0.00 | - | 1 | 4 | 49.10% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240524P00290000 | 2024-05-17 12:35PM EDT | 2024-05-24 | 20.82 | 17.40 | 20.10 | +9.74 | +87.91% | 2 | 16 | 48.24% |
| ALGN240531P00290000 | 2024-05-10 1:28PM EDT | 2024-05-31 | 20.36 | 18.70 | 21.90 | 0.00 | - | 1 | 4 | 45.89% |
| ALGN240607P00290000 | 2024-05-08 9:33AM EDT | 2024-06-07 | 20.00 | 19.60 | 21.20 | 0.00 | - | - | 1 | 33.96% |
| ALGN240621P00290000 | 2024-05-16 1:21PM EDT | 2024-06-21 | 22.40 | 21.10 | 22.00 | +3.60 | +19.15% | 1 | 139 | 29.40% |
| ALGN240719P00290000 | 2024-05-16 11:06AM EDT | 2024-07-19 | 19.80 | 23.20 | 24.30 | 0.00 | - | 1 | 58 | 28.00% |
| ALGN240920P00290000 | 2024-05-16 2:04PM EDT | 2024-09-20 | 30.70 | 32.00 | 33.00 | 0.00 | - | 1 | 22 | 34.35% |
| ALGN241018P00290000 | 2024-05-17 11:29AM EDT | 2024-10-18 | 34.40 | 34.00 | 35.90 | +2.50 | +7.84% | 3 | 26 | 35.28% |
| ALGN250117P00290000 | 2024-04-19 3:11PM EDT | 2025-01-17 | 37.94 | 40.90 | 45.00 | 0.00 | - | 15 | 90 | 38.30% |
| ALGN250620P00290000 | 2024-05-02 11:50AM EDT | 2025-06-20 | 46.25 | 48.40 | 51.70 | 0.00 | - | - | 10 | 35.94% |
| ALGN260116P00290000 | 2024-01-05 10:30AM EDT | 2026-01-16 | 66.80 | 60.20 | 63.70 | 0.00 | - | 1 | 1 | 37.69% |
© 2024 Yahoo. All rights reserved.