Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00350000 | 2024-05-06 10:16AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 1 | 7 | 62.50% |
| ALGN240517C00350000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 189 | 65.28% |
| ALGN240524C00350000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 1.03 | 0.00 | 1.00 | +0.16 | +18.39% | 10 | 1 | 55.08% |
| ALGN240531C00350000 | 2024-04-29 11:31AM EDT | 2024-05-31 | 1.60 | 0.00 | 1.50 | 0.00 | - | 5 | 2 | 51.61% |
| ALGN240607C00350000 | 2024-04-30 12:02PM EDT | 2024-06-07 | 0.70 | 0.00 | 1.50 | 0.00 | - | - | 3 | 45.81% |
| ALGN240621C00350000 | 2024-05-06 2:44PM EDT | 2024-06-21 | 0.70 | 0.60 | 0.75 | -0.30 | -30.00% | 28 | 53 | 32.98% |
| ALGN240719C00350000 | 2024-05-02 10:57AM EDT | 2024-07-19 | 2.15 | 1.85 | 2.45 | 0.00 | - | 5 | 90 | 34.47% |
| ALGN240920C00350000 | 2024-04-24 3:37PM EDT | 2024-09-20 | 24.97 | 9.20 | 9.70 | 0.00 | - | 9 | 23 | 40.66% |
| ALGN241018C00350000 | 2024-05-06 2:20PM EDT | 2024-10-18 | 11.71 | 11.10 | 12.10 | -7.69 | -39.64% | 1 | 15 | 40.83% |
| ALGN250117C00350000 | 2024-05-06 1:27PM EDT | 2025-01-17 | 21.24 | 20.40 | 21.50 | -10.36 | -32.78% | 2 | 251 | 43.67% |
| ALGN250620C00350000 | 2024-04-30 1:24PM EDT | 2025-06-20 | 35.37 | 34.20 | 36.50 | 0.00 | - | - | 1 | 47.24% |
| ALGN260116C00350000 | 2024-05-06 10:23AM EDT | 2026-01-16 | 50.00 | 48.20 | 51.30 | +2.50 | +5.26% | 2 | 9 | 48.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240517P00350000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 59.70 | 58.50 | 66.70 | 0.00 | - | 19 | 0 | 100.82% |
| ALGN240719P00350000 | 2024-04-26 2:50PM EDT | 2024-07-19 | 44.40 | 58.60 | 67.10 | 0.00 | - | 1 | 2 | 41.57% |
| ALGN240920P00350000 | 2024-04-04 1:52PM EDT | 2024-09-20 | 55.20 | 64.90 | 67.50 | 0.00 | - | 1 | 1 | 31.54% |
| ALGN250117P00350000 | 2024-03-21 2:12PM EDT | 2025-01-17 | 60.90 | 70.60 | 73.50 | 0.00 | - | 1 | 8 | 31.41% |
© 2024 Yahoo. All rights reserved.