Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00280000 | 2024-05-01 12:52PM EDT | 2024-05-10 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| ALGN240517C00280000 | 2024-05-03 11:33AM EDT | 2024-05-17 | 12.81 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.00% |
| ALGN240524C00280000 | 2024-05-02 10:58AM EDT | 2024-05-24 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ALGN240531C00280000 | 2024-05-03 9:39AM EDT | 2024-05-31 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ALGN240621C00280000 | 2024-05-02 11:33AM EDT | 2024-06-21 | 17.15 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| ALGN240719C00280000 | 2024-05-01 11:53AM EDT | 2024-07-19 | 20.40 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| ALGN240920C00280000 | 2024-05-02 2:54PM EDT | 2024-09-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| ALGN250117C00280000 | 2024-05-02 10:05AM EDT | 2025-01-17 | 46.10 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ALGN260116C00280000 | 2024-04-18 9:39AM EDT | 2026-01-16 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00280000 | 2024-05-03 1:24PM EDT | 2024-05-10 | 1.93 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 6.25% |
| ALGN240517P00280000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 3.13% |
| ALGN240524P00280000 | 2024-05-01 11:05AM EDT | 2024-05-24 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 3.13% |
| ALGN240531P00280000 | 2024-05-02 11:35AM EDT | 2024-05-31 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 11 | 3.13% |
| ALGN240607P00280000 | 2024-04-25 12:15PM EDT | 2024-06-07 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| ALGN240614P00280000 | 2024-05-03 3:09PM EDT | 2024-06-14 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| ALGN240621P00280000 | 2024-05-02 10:05AM EDT | 2024-06-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| ALGN240719P00280000 | 2024-05-01 10:11AM EDT | 2024-07-19 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 1.56% |
| ALGN240920P00280000 | 2024-05-02 3:10PM EDT | 2024-09-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 0.78% |
| ALGN241018P00280000 | 2024-05-02 12:30PM EDT | 2024-10-18 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| ALGN250117P00280000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 0.78% |
| ALGN260116P00280000 | 2024-02-01 11:54AM EDT | 2026-01-16 | 58.80 | 47.20 | 49.70 | 0.00 | - | 1 | 17 | 36.60% |
© 2024 Yahoo. All rights reserved.