Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:220.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240719C00220000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 39.50 | 29.20 | 30.40 | 0.00 | - | 1 | 9 | 49.10% |
| ALGN240816C00220000 | 2024-05-24 10:56AM EDT | 2024-08-16 | 45.75 | 33.50 | 37.00 | 0.00 | - | 10 | 10 | 51.76% |
| ALGN240920C00220000 | 2024-02-27 1:18PM EDT | 2024-09-20 | 104.22 | 115.50 | 121.80 | 0.00 | - | 2 | 2 | 234.22% |
| ALGN241018C00220000 | 2024-05-08 10:19AM EDT | 2024-10-18 | 60.70 | 48.30 | 50.00 | 0.00 | - | 1 | 0 | 64.39% |
| ALGN250117C00220000 | 2024-05-21 10:32AM EDT | 2025-01-17 | 66.28 | 50.60 | 53.10 | 0.00 | - | 1 | 15 | 52.92% |
| ALGN250620C00220000 | 2024-05-16 12:09PM EDT | 2025-06-20 | 87.00 | 67.50 | 74.90 | 0.00 | - | - | 1 | 62.38% |
| ALGN260116C00220000 | 2024-05-07 3:12PM EDT | 2026-01-16 | 109.00 | 82.10 | 85.40 | 0.00 | - | 1 | 16 | 61.36% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240621P00220000 | 2024-06-17 11:19AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.20 | -0.35 | -70.00% | 5 | 36 | 52.64% |
| ALGN240628P00220000 | 2024-05-23 2:21PM EDT | 2024-06-28 | 1.64 | 0.60 | 0.75 | 0.00 | - | - | 10 | 45.02% |
| ALGN240712P00220000 | 2024-06-12 11:04AM EDT | 2024-07-12 | 0.65 | 1.60 | 2.25 | 0.00 | - | 1 | 3 | 42.37% |
| ALGN240719P00220000 | 2024-06-17 11:54AM EDT | 2024-07-19 | 2.52 | 2.25 | 2.65 | +0.87 | +52.73% | 5 | 178 | 39.88% |
| ALGN240726P00220000 | 2024-06-14 10:14AM EDT | 2024-07-26 | 4.60 | 6.10 | 10.10 | 0.00 | - | 2 | 2 | 59.33% |
| ALGN240816P00220000 | 2024-06-12 11:37AM EDT | 2024-08-16 | 4.58 | 7.60 | 8.10 | 0.00 | - | 3 | 6 | 48.05% |
| ALGN240920P00220000 | 2024-05-30 12:11PM EDT | 2024-09-20 | 7.90 | 9.70 | 10.10 | 0.00 | - | 1 | 35 | 43.18% |
| ALGN241018P00220000 | 2024-06-13 9:46AM EDT | 2024-10-18 | 6.90 | 11.00 | 11.90 | 0.00 | - | 1 | 33 | 41.75% |
| ALGN250117P00220000 | 2024-06-14 10:14AM EDT | 2025-01-17 | 14.10 | 17.60 | 18.60 | 0.00 | - | 1 | 69 | 42.00% |
| ALGN250620P00220000 | 2024-05-24 1:24PM EDT | 2025-06-20 | 22.00 | 25.60 | 28.30 | 0.00 | - | 75 | 75 | 43.13% |
| ALGN260116P00220000 | 2024-06-12 1:51PM EDT | 2026-01-16 | 28.80 | 32.20 | 37.00 | 0.00 | - | 77 | 183 | 42.31% |
© 2024 Yahoo. All rights reserved.