UK markets open in 7 hours 53 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.73 +0.25 (+0.32%) GOLD FUTURES
2,335.30 +4.10 (+0.18%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,506.06 -325.49 (-0.64%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00270000 | 2024-05-06 12:27PM EDT | 2024-05-10 | 16.56 | 15.80 | 19.40 | +0.66 | +4.15% | 1 | 3 | 60.25% |
| ALGN240517C00270000 | 2024-05-06 12:27PM EDT | 2024-05-17 | 16.91 | 18.10 | 20.80 | -3.94 | -18.90% | 1 | 179 | 48.40% |
| ALGN240524C00270000 | 2024-05-01 10:22AM EDT | 2024-05-24 | 16.47 | 18.80 | 22.10 | 0.00 | - | - | 2 | 44.84% |
| ALGN240621C00270000 | 2024-05-02 12:22PM EDT | 2024-06-21 | 24.10 | 24.60 | 26.10 | 0.00 | - | - | 4 | 39.97% |
| ALGN240719C00270000 | 2024-05-01 11:53AM EDT | 2024-07-19 | 26.10 | 28.80 | 29.90 | 0.00 | - | 5 | 18 | 39.80% |
| ALGN240920C00270000 | 2024-04-26 12:33PM EDT | 2024-09-20 | 42.20 | 37.20 | 41.20 | -17.20 | -28.96% | 10 | 24 | 46.63% |
| ALGN250117C00270000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 54.50 | 53.40 | 55.20 | -2.00 | -3.54% | 2 | 36 | 49.66% |
| ALGN260116C00270000 | 2024-03-08 10:41AM EDT | 2026-01-16 | 108.10 | 108.20 | 116.00 | 0.00 | - | 1 | 11 | 73.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00270000 | 2024-05-06 12:56PM EDT | 2024-05-10 | 0.30 | 0.20 | 0.35 | -0.15 | -33.33% | 2 | 33 | 35.77% |
| ALGN240517P00270000 | 2024-05-06 11:27AM EDT | 2024-05-17 | 1.37 | 1.20 | 1.45 | -0.18 | -11.61% | 1 | 207 | 34.41% |
| ALGN240524P00270000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 2.32 | 1.75 | 2.65 | -2.68 | -53.60% | 10 | 2 | 34.39% |
| ALGN240531P00270000 | 2024-05-06 12:02PM EDT | 2024-05-31 | 3.30 | 3.00 | 3.50 | -2.50 | -43.10% | 2 | 25 | 33.19% |
| ALGN240621P00270000 | 2024-05-06 2:14PM EDT | 2024-06-21 | 5.75 | 5.70 | 6.10 | -2.35 | -29.01% | 5 | 31 | 32.56% |
| ALGN240719P00270000 | 2024-05-03 10:11AM EDT | 2024-07-19 | 8.90 | 8.50 | 9.10 | +0.52 | +6.21% | 1 | 78 | 32.46% |
| ALGN240920P00270000 | 2024-05-03 2:15PM EDT | 2024-09-20 | 17.40 | 16.30 | 18.00 | 0.00 | - | 1 | 46 | 37.78% |
| ALGN241018P00270000 | 2024-04-10 12:50PM EDT | 2024-10-18 | 17.70 | 18.90 | 22.40 | 0.00 | - | - | 11 | 40.55% |
| ALGN250117P00270000 | 2024-05-06 2:16PM EDT | 2025-01-17 | 26.73 | 26.30 | 27.30 | -3.07 | -10.30% | 1 | 171 | 38.03% |
| ALGN260116P00270000 | 2024-04-02 2:17PM EDT | 2026-01-16 | 46.35 | 42.20 | 45.50 | 0.00 | - | 5 | 30 | 37.45% |
© 2024 Yahoo. All rights reserved.