Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00300000 | 2024-05-06 9:52AM EDT | 2024-05-10 | 0.65 | 0.65 | 0.85 | -0.55 | -45.83% | 27 | 62 | 36.48% |
| ALGN240517C00300000 | 2024-05-06 10:19AM EDT | 2024-05-17 | 2.70 | 2.20 | 2.50 | -0.40 | -12.90% | 6 | 332 | 35.21% |
| ALGN240524C00300000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 4.63 | 3.50 | 4.20 | 0.00 | - | - | 1 | 35.86% |
| ALGN240531C00300000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 6.80 | 4.80 | 9.80 | 0.00 | - | 5 | 4 | 50.53% |
| ALGN240607C00300000 | 2024-05-03 12:49PM EDT | 2024-06-07 | 7.52 | 5.80 | 7.00 | 0.00 | - | 12 | 12 | 36.24% |
| ALGN240614C00300000 | 2024-05-03 2:15PM EDT | 2024-06-14 | 9.00 | 7.40 | 8.60 | 0.00 | - | 9 | 9 | 37.42% |
| ALGN240621C00300000 | 2024-05-03 11:04AM EDT | 2024-06-21 | 8.90 | 8.50 | 9.10 | -1.00 | -10.10% | 9 | 208 | 35.80% |
| ALGN240719C00300000 | 2024-05-06 10:04AM EDT | 2024-07-19 | 13.00 | 12.70 | 13.30 | -1.00 | -7.14% | 1 | 109 | 36.71% |
| ALGN240920C00300000 | 2024-05-02 2:32PM EDT | 2024-09-20 | 24.30 | 24.50 | 25.60 | 0.00 | - | 9 | 33 | 44.70% |
| ALGN241018C00300000 | 2024-05-02 3:27PM EDT | 2024-10-18 | 28.20 | 27.20 | 28.40 | 0.00 | - | 1 | 6 | 44.39% |
| ALGN250117C00300000 | 2024-05-02 12:02PM EDT | 2025-01-17 | 38.00 | 38.50 | 39.60 | 0.00 | - | 2 | 89 | 47.38% |
| ALGN250620C00300000 | 2024-04-25 12:12PM EDT | 2025-06-20 | 63.62 | 52.50 | 55.40 | 0.00 | - | - | 2 | 50.62% |
| ALGN260116C00300000 | 2024-04-30 12:55PM EDT | 2026-01-16 | 69.20 | 66.80 | 70.80 | 0.00 | - | 1 | 16 | 50.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00300000 | 2024-05-03 12:28PM EDT | 2024-05-10 | 12.53 | 12.40 | 14.30 | 0.00 | - | 1 | 15 | 30.93% |
| ALGN240517P00300000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 11.72 | 13.80 | 15.20 | 0.00 | - | 1 | 272 | 27.74% |
| ALGN240524P00300000 | 2024-05-02 10:28AM EDT | 2024-05-24 | 19.95 | 15.20 | 16.70 | 0.00 | - | 10 | 11 | 29.82% |
| ALGN240531P00300000 | 2024-04-19 3:43PM EDT | 2024-05-31 | 21.16 | 16.20 | 17.40 | 0.00 | - | 10 | 11 | 28.28% |
| ALGN240621P00300000 | 2024-05-06 9:53AM EDT | 2024-06-21 | 19.54 | 19.20 | 20.00 | -0.16 | -0.81% | 2 | 59 | 28.21% |
| ALGN240719P00300000 | 2024-05-03 12:17PM EDT | 2024-07-19 | 21.90 | 22.00 | 23.00 | 0.00 | - | 11 | 54 | 28.51% |
| ALGN240920P00300000 | 2024-04-30 3:21PM EDT | 2024-09-20 | 34.75 | 31.40 | 32.40 | 0.00 | - | 2 | 10 | 34.69% |
| ALGN241018P00300000 | 2024-05-02 12:08PM EDT | 2024-10-18 | 35.80 | 33.10 | 34.30 | 0.00 | - | 1 | 3 | 34.11% |
| ALGN250117P00300000 | 2024-05-02 11:50AM EDT | 2025-01-17 | 43.55 | 40.80 | 42.40 | 0.00 | - | 10 | 293 | 35.89% |
| ALGN260116P00300000 | 2024-05-03 3:33PM EDT | 2026-01-16 | 58.80 | 57.20 | 60.20 | 0.00 | - | 31 | 66 | 35.09% |
© 2024 Yahoo. All rights reserved.