Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00330000 | 2024-05-03 9:39AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 241 | 59.18% |
| ALGN240517C00330000 | 2024-05-06 1:10PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.20 | -0.03 | -16.67% | 6 | 225 | 38.18% |
| ALGN240524C00330000 | 2024-04-30 9:35AM EDT | 2024-05-24 | 1.70 | 0.25 | 0.55 | 0.00 | - | 1 | 4 | 36.48% |
| ALGN240531C00330000 | 2024-04-30 12:25PM EDT | 2024-05-31 | 1.35 | 0.50 | 0.70 | 0.00 | - | 3 | 7 | 32.81% |
| ALGN240607C00330000 | 2024-05-06 11:51AM EDT | 2024-06-07 | 1.15 | 0.60 | 4.40 | -0.15 | -11.54% | 1 | 7 | 49.13% |
| ALGN240621C00330000 | 2024-05-03 11:43AM EDT | 2024-06-21 | 2.55 | 1.95 | 2.25 | 0.00 | - | 1 | 35 | 32.90% |
| ALGN240719C00330000 | 2024-05-06 12:18PM EDT | 2024-07-19 | 4.49 | 4.40 | 4.80 | -0.51 | -10.20% | 1 | 67 | 33.67% |
| ALGN240920C00330000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 15.00 | 14.10 | 14.70 | 0.00 | - | 2 | 38 | 41.47% |
| ALGN241018C00330000 | 2024-05-06 12:55PM EDT | 2024-10-18 | 16.80 | 16.50 | 17.40 | -11.60 | -40.85% | 1 | 5 | 41.55% |
| ALGN250117C00330000 | 2024-04-18 11:52AM EDT | 2025-01-17 | 43.00 | 26.80 | 27.80 | 0.00 | - | 2 | 86 | 44.54% |
| ALGN260116C00330000 | 2023-12-21 3:51PM EDT | 2026-01-16 | 52.60 | 50.30 | 55.80 | 0.00 | - | 2 | 3 | 47.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00330000 | 2024-04-15 12:31PM EDT | 2024-05-10 | 31.70 | 39.10 | 46.00 | 0.00 | - | - | 0 | 72.27% |
| ALGN240517P00330000 | 2024-04-24 9:55AM EDT | 2024-05-17 | 28.50 | 38.00 | 46.40 | 0.00 | - | 2 | 2 | 81.80% |
| ALGN240524P00330000 | 2024-04-15 10:26AM EDT | 2024-05-24 | 31.50 | 38.40 | 46.40 | 0.00 | - | 1 | 2 | 65.01% |
| ALGN240621P00330000 | 2024-04-29 3:31PM EDT | 2024-06-21 | 30.20 | 41.30 | 46.80 | 0.00 | - | 7 | 18 | 42.71% |
| ALGN240719P00330000 | 2024-04-30 11:11AM EDT | 2024-07-19 | 43.90 | 43.60 | 45.30 | 0.00 | - | 2 | 12 | 29.59% |
| ALGN240920P00330000 | 2024-04-25 3:49PM EDT | 2024-09-20 | 38.50 | 50.30 | 52.90 | 0.00 | - | 1 | 1 | 35.59% |
| ALGN241018P00330000 | 2024-04-24 2:58PM EDT | 2024-10-18 | 43.80 | 51.80 | 53.10 | 0.00 | - | 1 | 3 | 32.75% |
| ALGN250117P00330000 | 2024-04-18 11:17AM EDT | 2025-01-17 | 55.80 | 58.40 | 59.80 | 0.00 | - | 5 | 56 | 33.90% |
© 2024 Yahoo. All rights reserved.