UK markets open in 3 hours 38 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,470.73 -107.57 (-0.58%) CRUDE OIL
78.76 +0.28 (+0.36%) GOLD FUTURES
2,331.30 +0.10 (+0.00%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,693.36 -134.30 (-0.26%)
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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00290000 | 2024-05-06 3:45PM EDT | 2024-05-10 | 2.87 | 2.80 | 3.00 | -1.23 | -30.00% | 17 | 20 | 34.71% |
| ALGN240517C00290000 | 2024-05-06 9:57AM EDT | 2024-05-17 | 5.70 | 5.40 | 5.80 | -1.10 | -16.18% | 2 | 119 | 35.20% |
| ALGN240524C00290000 | 2024-04-30 3:51PM EDT | 2024-05-24 | 8.40 | 7.20 | 8.10 | 0.00 | - | - | 1 | 36.59% |
| ALGN240531C00290000 | 2024-05-06 12:21PM EDT | 2024-05-31 | 9.00 | 8.60 | 9.20 | 0.00 | - | 1 | 12 | 34.72% |
| ALGN240607C00290000 | 2024-05-06 10:17AM EDT | 2024-06-07 | 11.00 | 9.80 | 11.10 | -2.50 | -18.52% | 1 | 2 | 36.29% |
| ALGN240621C00290000 | 2024-05-06 10:59AM EDT | 2024-06-21 | 13.00 | 12.70 | 13.10 | -0.70 | -5.11% | 3 | 88 | 35.18% |
| ALGN240719C00290000 | 2024-05-06 9:47AM EDT | 2024-07-19 | 17.40 | 17.00 | 17.60 | -4.02 | -18.77% | 2 | 129 | 36.46% |
| ALGN240920C00290000 | 2024-03-12 3:52PM EDT | 2024-09-20 | 56.70 | 60.20 | 65.60 | 0.00 | - | 1 | 13 | 92.20% |
| ALGN250117C00290000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 44.50 | 42.90 | 44.50 | 0.00 | - | 12 | 95 | 47.80% |
| ALGN260116C00290000 | 2024-05-01 11:27AM EDT | 2026-01-16 | 68.50 | 70.30 | 76.00 | 0.00 | - | 1 | 4 | 50.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00290000 | 2024-05-06 2:13PM EDT | 2024-05-10 | 5.06 | 5.20 | 5.70 | -0.94 | -15.67% | 4 | 20 | 35.30% |
| ALGN240517P00290000 | 2024-05-06 1:00PM EDT | 2024-05-17 | 7.95 | 7.50 | 8.00 | -0.15 | -1.85% | 5 | 213 | 33.03% |
| ALGN240524P00290000 | 2024-05-02 3:35PM EDT | 2024-05-24 | 11.60 | 9.00 | 9.80 | 0.00 | - | 1 | 15 | 32.94% |
| ALGN240531P00290000 | 2024-05-02 3:45PM EDT | 2024-05-31 | 10.00 | 10.00 | 11.60 | -2.80 | -21.88% | 1 | 2 | 33.96% |
| ALGN240621P00290000 | 2024-05-06 11:16AM EDT | 2024-06-21 | 14.20 | 13.40 | 13.90 | +1.00 | +7.58% | 15 | 127 | 30.70% |
| ALGN240719P00290000 | 2024-05-03 12:08PM EDT | 2024-07-19 | 16.60 | 16.60 | 17.20 | 0.00 | - | 3 | 46 | 30.60% |
| ALGN240920P00290000 | 2024-05-06 3:23PM EDT | 2024-09-20 | 26.90 | 25.90 | 26.80 | -2.80 | -9.43% | 1 | 21 | 36.17% |
| ALGN241018P00290000 | 2024-05-02 12:30PM EDT | 2024-10-18 | 30.60 | 27.70 | 29.90 | 0.00 | - | 1 | 12 | 37.00% |
| ALGN250117P00290000 | 2024-04-19 3:11PM EDT | 2025-01-17 | 37.94 | 35.40 | 36.80 | 0.00 | - | 15 | 90 | 36.93% |
| ALGN250620P00290000 | 2024-05-02 11:50AM EDT | 2025-06-20 | 46.25 | 44.40 | 46.70 | 0.00 | - | - | 10 | 37.43% |
| ALGN260116P00290000 | 2024-01-05 10:30AM EDT | 2026-01-16 | 66.80 | 60.20 | 63.70 | 0.00 | - | 1 | 1 | 42.10% |
© 2024 Yahoo. All rights reserved.