Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00250000 | 2024-04-25 2:28PM EDT | 2024-05-10 | 62.08 | 33.00 | 41.50 | 0.00 | - | - | 0 | 147.46% |
| ALGN240517C00250000 | 2024-04-30 1:14PM EDT | 2024-05-17 | 38.00 | 34.00 | 43.00 | 0.00 | - | 10 | 21 | 59.42% |
| ALGN240524C00250000 | 2024-04-30 1:14PM EDT | 2024-05-24 | 38.80 | 35.10 | 42.90 | 0.00 | - | - | 10 | 51.27% |
| ALGN240531C00250000 | 2024-04-22 11:17AM EDT | 2024-05-31 | 54.90 | 35.50 | 43.30 | 0.00 | - | - | 1 | 68.16% |
| ALGN240719C00250000 | 2024-04-26 12:33PM EDT | 2024-07-19 | 65.20 | 42.20 | 45.50 | 0.00 | - | 1 | 33 | 45.59% |
| ALGN240920C00250000 | 2024-02-27 1:19PM EDT | 2024-09-20 | 81.07 | 91.20 | 97.60 | 0.00 | - | 1 | 2 | 115.57% |
| ALGN250117C00250000 | 2024-04-29 2:19PM EDT | 2025-01-17 | 82.00 | 63.60 | 68.10 | 0.00 | - | 12 | 24 | 50.23% |
| ALGN250620C00250000 | 2024-04-30 3:51PM EDT | 2025-06-20 | 77.17 | 77.00 | 83.00 | 0.00 | - | - | 2 | 53.10% |
| ALGN260116C00250000 | 2024-05-03 9:57AM EDT | 2026-01-16 | 96.10 | 89.90 | 95.70 | 0.00 | - | 5 | 12 | 53.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00250000 | 2024-05-06 3:32PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.10 | -0.50 | -86.21% | 6 | 23 | 56.64% |
| ALGN240517P00250000 | 2024-05-06 10:46AM EDT | 2024-05-17 | 0.30 | 0.15 | 0.55 | +0.02 | +7.14% | 10 | 234 | 50.29% |
| ALGN240531P00250000 | 2024-05-06 12:15PM EDT | 2024-05-31 | 0.92 | 0.80 | 1.00 | -1.20 | -56.60% | 4 | 404 | 38.23% |
| ALGN240607P00250000 | 2024-05-02 12:51PM EDT | 2024-06-07 | 2.20 | 1.15 | 2.60 | 0.00 | - | - | 4 | 44.32% |
| ALGN240621P00250000 | 2024-05-06 1:03PM EDT | 2024-06-21 | 2.21 | 2.10 | 2.35 | -0.69 | -23.79% | 1 | 35 | 35.79% |
| ALGN240719P00250000 | 2024-05-06 11:25AM EDT | 2024-07-19 | 3.80 | 3.90 | 4.30 | -1.45 | -27.62% | 11 | 227 | 34.82% |
| ALGN240920P00250000 | 2024-04-30 2:36PM EDT | 2024-09-20 | 10.50 | 10.50 | 11.40 | -1.92 | -15.46% | 1 | 83 | 39.62% |
| ALGN241018P00250000 | 2024-04-30 2:47PM EDT | 2024-10-18 | 14.00 | 11.90 | 13.10 | 0.00 | - | 1 | 2 | 38.88% |
| ALGN250117P00250000 | 2024-04-30 10:33AM EDT | 2025-01-17 | 19.26 | 18.90 | 19.80 | 0.00 | - | 3 | 135 | 39.68% |
| ALGN260116P00250000 | 2024-04-16 9:44AM EDT | 2026-01-16 | 37.60 | 34.30 | 39.00 | 0.00 | - | 5 | 781 | 40.42% |
© 2024 Yahoo. All rights reserved.