Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00290000 | 2024-05-03 1:33PM EDT | 2024-05-10 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ALGN240517C00290000 | 2024-05-03 1:09PM EDT | 2024-05-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 29 | 119 | 0.78% |
| ALGN240524C00290000 | 2024-04-30 3:51PM EDT | 2024-05-24 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ALGN240531C00290000 | 2024-05-02 1:13PM EDT | 2024-05-31 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ALGN240607C00290000 | 2024-04-30 11:41AM EDT | 2024-06-07 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ALGN240621C00290000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 13.70 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 0.39% |
| ALGN240719C00290000 | 2024-05-03 9:31AM EDT | 2024-07-19 | 21.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| ALGN240920C00290000 | 2024-03-12 3:52PM EDT | 2024-09-20 | 56.70 | 60.20 | 65.60 | 0.00 | - | 1 | 13 | 91.42% |
| ALGN250117C00290000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 44.50 | 0.00 | 0.00 | 0.00 | - | 12 | 95 | 0.20% |
| ALGN260116C00290000 | 2024-05-01 11:27AM EDT | 2026-01-16 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00290000 | 2024-05-03 1:41PM EDT | 2024-05-10 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN240517P00290000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 21 | 213 | 0.00% |
| ALGN240524P00290000 | 2024-05-02 3:35PM EDT | 2024-05-24 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ALGN240531P00290000 | 2024-05-02 3:45PM EDT | 2024-05-31 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240621P00290000 | 2024-05-03 12:00PM EDT | 2024-06-21 | 13.20 | 0.00 | 0.00 | 0.00 | - | 14 | 127 | 0.00% |
| ALGN240719P00290000 | 2024-05-03 12:08PM EDT | 2024-07-19 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN240920P00290000 | 2024-04-30 3:58PM EDT | 2024-09-20 | 29.70 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| ALGN241018P00290000 | 2024-05-02 12:30PM EDT | 2024-10-18 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN250117P00290000 | 2024-04-19 3:11PM EDT | 2025-01-17 | 37.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALGN250620P00290000 | 2024-05-02 11:50AM EDT | 2025-06-20 | 46.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN260116P00290000 | 2024-01-05 10:30AM EDT | 2026-01-16 | 66.80 | 60.20 | 63.70 | 0.00 | - | 1 | 1 | 42.20% |
© 2024 Yahoo. All rights reserved.