Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00280000 | 2024-05-01 12:52PM EDT | 2024-05-10 | 8.20 | 8.30 | 8.90 | 0.00 | - | - | 8 | 28.50% |
| ALGN240517C00280000 | 2024-05-06 11:53AM EDT | 2024-05-17 | 11.76 | 10.90 | 11.30 | -1.05 | -8.20% | 2 | 146 | 32.53% |
| ALGN240524C00280000 | 2024-05-02 10:58AM EDT | 2024-05-24 | 12.00 | 12.80 | 13.30 | 0.00 | - | - | 2 | 34.27% |
| ALGN240531C00280000 | 2024-05-03 9:39AM EDT | 2024-05-31 | 17.80 | 14.00 | 14.60 | 0.00 | - | 4 | 5 | 33.83% |
| ALGN240621C00280000 | 2024-05-02 11:33AM EDT | 2024-06-21 | 17.15 | 18.00 | 18.60 | 0.00 | - | - | 22 | 35.35% |
| ALGN240719C00280000 | 2024-05-06 11:31AM EDT | 2024-07-19 | 23.20 | 22.20 | 22.90 | +2.80 | +13.73% | 5 | 36 | 36.53% |
| ALGN240920C00280000 | 2024-05-02 2:54PM EDT | 2024-09-20 | 35.00 | 33.90 | 34.90 | 0.00 | - | 2 | 37 | 44.41% |
| ALGN250117C00280000 | 2024-05-02 10:05AM EDT | 2025-01-17 | 46.10 | 47.50 | 49.10 | 0.00 | - | 1 | 45 | 47.75% |
| ALGN260116C00280000 | 2024-04-18 9:39AM EDT | 2026-01-16 | 90.00 | 75.40 | 79.60 | 0.00 | - | 1 | 110 | 50.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00280000 | 2024-05-06 2:16PM EDT | 2024-05-10 | 1.15 | 1.40 | 1.60 | -0.78 | -40.41% | 31 | 23 | 33.64% |
| ALGN240517P00280000 | 2024-05-06 12:02PM EDT | 2024-05-17 | 3.58 | 3.60 | 3.90 | +0.74 | +26.06% | 2 | 278 | 34.75% |
| ALGN240524P00280000 | 2024-05-01 11:05AM EDT | 2024-05-24 | 10.20 | 5.10 | 5.50 | 0.00 | - | 3 | 15 | 34.31% |
| ALGN240531P00280000 | 2024-05-02 11:35AM EDT | 2024-05-31 | 8.90 | 6.10 | 6.60 | 0.00 | - | - | 11 | 33.18% |
| ALGN240607P00280000 | 2024-04-25 12:15PM EDT | 2024-06-07 | 6.20 | 7.30 | 8.00 | 0.00 | - | - | 2 | 33.74% |
| ALGN240614P00280000 | 2024-05-03 3:09PM EDT | 2024-06-14 | 8.40 | 8.40 | 9.10 | 0.00 | - | 1 | 1 | 33.69% |
| ALGN240621P00280000 | 2024-05-06 2:14PM EDT | 2024-06-21 | 8.94 | 9.30 | 9.60 | -3.36 | -27.32% | 5 | 22 | 32.35% |
| ALGN240719P00280000 | 2024-05-06 11:31AM EDT | 2024-07-19 | 12.20 | 12.30 | 12.80 | -4.40 | -26.51% | 8 | 40 | 32.00% |
| ALGN240920P00280000 | 2024-05-06 11:05AM EDT | 2024-09-20 | 22.40 | 21.70 | 22.30 | -0.20 | -0.88% | 1 | 76 | 37.45% |
| ALGN241018P00280000 | 2024-05-02 12:30PM EDT | 2024-10-18 | 25.70 | 23.30 | 25.20 | 0.00 | - | 1 | 4 | 38.00% |
| ALGN250117P00280000 | 2024-05-06 2:16PM EDT | 2025-01-17 | 31.17 | 31.10 | 32.00 | -1.73 | -5.26% | 1 | 235 | 37.81% |
| ALGN260116P00280000 | 2024-02-01 11:54AM EDT | 2026-01-16 | 58.80 | 47.20 | 49.70 | 0.00 | - | 1 | 17 | 36.59% |
© 2024 Yahoo. All rights reserved.