Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00240000 | 2024-05-02 11:47AM EDT | 2024-05-10 | 44.69 | 44.20 | 51.90 | 0.00 | - | 1 | 1 | 96.29% |
| ALGN240517C00240000 | 2024-05-02 11:47AM EDT | 2024-05-17 | 45.25 | 44.40 | 52.10 | 0.00 | - | 1 | 14 | 65.67% |
| ALGN240621C00240000 | 2024-04-19 11:40AM EDT | 2024-06-21 | 68.20 | 47.70 | 54.50 | 0.00 | - | 4 | 4 | 62.95% |
| ALGN240719C00240000 | 2024-03-14 9:56AM EDT | 2024-07-19 | 85.60 | 80.90 | 86.60 | 0.00 | - | 1 | 11 | 121.29% |
| ALGN240920C00240000 | 2024-04-15 10:50AM EDT | 2024-09-20 | 89.25 | 59.50 | 63.40 | 0.00 | - | - | 1 | 50.44% |
| ALGN241018C00240000 | 2024-04-18 3:14PM EDT | 2024-10-18 | 81.28 | 60.80 | 66.20 | 0.00 | - | - | 2 | 53.86% |
| ALGN250117C00240000 | 2024-05-01 1:38PM EDT | 2025-01-17 | 68.95 | 70.00 | 74.30 | 0.00 | - | 1 | 143 | 50.95% |
| ALGN260116C00240000 | 2024-02-15 12:19PM EDT | 2026-01-16 | 120.20 | 124.10 | 130.70 | 0.00 | - | 2 | 5 | 77.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00240000 | 2024-05-01 10:38AM EDT | 2024-05-10 | 0.37 | 0.00 | 1.50 | 0.00 | - | 14 | 15 | 98.00% |
| ALGN240517P00240000 | 2024-04-30 3:40PM EDT | 2024-05-17 | 0.45 | 0.05 | 0.15 | 0.00 | - | 4 | 104 | 47.46% |
| ALGN240524P00240000 | 2024-04-12 10:36AM EDT | 2024-05-24 | 2.85 | 0.05 | 1.50 | 0.00 | - | 2 | 3 | 50.64% |
| ALGN240621P00240000 | 2024-05-03 11:51AM EDT | 2024-06-21 | 1.45 | 1.25 | 1.45 | 0.00 | - | 1 | 6 | 37.31% |
| ALGN240719P00240000 | 2024-05-06 11:25AM EDT | 2024-07-19 | 2.40 | 2.45 | 5.30 | -1.15 | -32.39% | 1 | 145 | 44.27% |
| ALGN240920P00240000 | 2024-05-01 10:37AM EDT | 2024-09-20 | 10.80 | 8.10 | 8.70 | 0.00 | - | 10 | 41 | 40.01% |
| ALGN241018P00240000 | 2024-05-03 10:01AM EDT | 2024-10-18 | 9.10 | 9.60 | 10.40 | 0.00 | - | 2 | 23 | 39.59% |
| ALGN250117P00240000 | 2024-05-01 11:21AM EDT | 2025-01-17 | 18.84 | 15.70 | 16.90 | 0.00 | - | 2 | 159 | 40.75% |
| ALGN260116P00240000 | 2024-02-14 1:27PM EDT | 2026-01-16 | 33.00 | 32.60 | 37.00 | 0.00 | - | 22 | 32 | 42.66% |
© 2024 Yahoo. All rights reserved.