Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00270000 | 2024-05-06 12:27PM EDT | 2024-05-10 | 16.56 | 14.90 | 19.60 | +0.66 | +4.15% | 1 | 3 | 54.03% |
| ALGN240517C00270000 | 2024-05-06 12:27PM EDT | 2024-05-17 | 16.91 | 18.80 | 20.60 | -3.94 | -18.90% | 1 | 179 | 42.54% |
| ALGN240524C00270000 | 2024-05-01 10:22AM EDT | 2024-05-24 | 16.47 | 18.70 | 21.90 | 0.00 | - | - | 2 | 40.70% |
| ALGN240621C00270000 | 2024-05-02 12:22PM EDT | 2024-06-21 | 24.10 | 25.40 | 26.20 | 0.00 | - | - | 4 | 38.60% |
| ALGN240719C00270000 | 2024-05-01 11:53AM EDT | 2024-07-19 | 26.10 | 29.20 | 30.20 | 0.00 | - | 5 | 18 | 39.22% |
| ALGN240920C00270000 | 2024-04-26 12:33PM EDT | 2024-09-20 | 42.20 | 40.50 | 41.60 | -17.20 | -28.96% | 10 | 24 | 46.41% |
| ALGN250117C00270000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 56.50 | 54.00 | 55.60 | 0.00 | - | 5 | 36 | 49.50% |
| ALGN260116C00270000 | 2024-03-08 10:41AM EDT | 2026-01-16 | 108.10 | 108.20 | 116.00 | 0.00 | - | 1 | 11 | 73.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00270000 | 2024-05-06 12:56PM EDT | 2024-05-10 | 0.30 | 0.20 | 0.35 | -0.15 | -33.33% | 2 | 33 | 37.06% |
| ALGN240517P00270000 | 2024-05-06 11:27AM EDT | 2024-05-17 | 1.37 | 1.20 | 1.45 | -0.18 | -11.61% | 1 | 207 | 35.46% |
| ALGN240524P00270000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 2.32 | 2.35 | 2.55 | -2.68 | -53.60% | 10 | 2 | 34.76% |
| ALGN240531P00270000 | 2024-05-06 12:02PM EDT | 2024-05-31 | 3.30 | 3.10 | 3.40 | -2.50 | -43.10% | 2 | 25 | 33.58% |
| ALGN240621P00270000 | 2024-05-02 12:48PM EDT | 2024-06-21 | 8.10 | 5.60 | 6.00 | 0.00 | - | 1 | 31 | 32.95% |
| ALGN240719P00270000 | 2024-05-06 10:04AM EDT | 2024-07-19 | 8.90 | 8.40 | 8.80 | +0.52 | +6.21% | 1 | 78 | 32.37% |
| ALGN240920P00270000 | 2024-05-03 2:15PM EDT | 2024-09-20 | 17.40 | 17.20 | 18.10 | 0.00 | - | 1 | 46 | 38.39% |
| ALGN241018P00270000 | 2024-04-10 12:50PM EDT | 2024-10-18 | 17.70 | 18.90 | 20.10 | 0.00 | - | - | 11 | 37.78% |
| ALGN250117P00270000 | 2024-02-21 11:37AM EDT | 2025-01-17 | 29.80 | 23.10 | 29.60 | 0.00 | - | 1 | 171 | 40.91% |
| ALGN260116P00270000 | 2024-04-02 2:17PM EDT | 2026-01-16 | 46.35 | 42.20 | 45.50 | 0.00 | - | 5 | 30 | 37.67% |
© 2024 Yahoo. All rights reserved.