Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00310000 | 2024-05-03 1:01PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 53 | 126 | 12.50% |
| ALGN240517C00310000 | 2024-05-03 9:58AM EDT | 2024-05-17 | 2.54 | 0.00 | 0.00 | 0.00 | - | 5 | 351 | 12.50% |
| ALGN240524C00310000 | 2024-04-25 10:39AM EDT | 2024-05-24 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| ALGN240531C00310000 | 2024-05-03 12:05PM EDT | 2024-05-31 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ALGN240607C00310000 | 2024-05-03 2:07PM EDT | 2024-06-07 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ALGN240621C00310000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 20 | 137 | 6.25% |
| ALGN240719C00310000 | 2024-05-03 2:12PM EDT | 2024-07-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 319 | 3.13% |
| ALGN240920C00310000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 20.84 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| ALGN241018C00310000 | 2024-05-02 2:42PM EDT | 2024-10-18 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| ALGN250117C00310000 | 2024-05-02 12:11PM EDT | 2025-01-17 | 34.00 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 1.56% |
| ALGN260116C00310000 | 2024-03-25 10:19AM EDT | 2026-01-16 | 92.00 | 79.60 | 83.90 | 0.00 | - | 2 | 7 | 60.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00310000 | 2024-05-03 1:17PM EDT | 2024-05-10 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| ALGN240517P00310000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 22.18 | 0.00 | 0.00 | 0.00 | - | 7 | 108 | 0.00% |
| ALGN240524P00310000 | 2024-04-29 9:36AM EDT | 2024-05-24 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ALGN240531P00310000 | 2024-04-30 11:24AM EDT | 2024-05-31 | 24.17 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| ALGN240607P00310000 | 2024-04-25 11:57AM EDT | 2024-06-07 | 19.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALGN240621P00310000 | 2024-05-03 2:11PM EDT | 2024-06-21 | 25.70 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 0.00% |
| ALGN240719P00310000 | 2024-05-03 2:11PM EDT | 2024-07-19 | 28.30 | 0.00 | 0.00 | 0.00 | - | 11 | 82 | 0.00% |
| ALGN240920P00310000 | 2024-05-03 12:26PM EDT | 2024-09-20 | 37.12 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ALGN241018P00310000 | 2024-04-29 1:31PM EDT | 2024-10-18 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ALGN250117P00310000 | 2024-04-25 10:41AM EDT | 2025-01-17 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ALGN260116P00310000 | 2024-05-03 3:29PM EDT | 2026-01-16 | 65.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.